Independent Bank Corporation (IBCP) NASDAQ

34.25

+0.74(+2.21%)

Updated at April 28 10:51AM

Currency In USD

IBCP Historical Return

If you invested $1000 in Independent Bank Corporation (IBCP) 10 years ago, it would be worth $3,186.05 as of April 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,774.61, while $1000 invested 1 year ago would be worth $1,149.33. This corresponds to total returns of 218.6%, 77.46%, 14.93%, respectively, with annualized returns of 12.28%, 12.15%, 14.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IBCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 27, 2026	33.36	33.51	33.51	34.04	33.33	146,484
April 24, 2026	33.2	33.43	33.43	34.04	32.76	168,054
April 23, 2026	33.8	33.3	33.3	34.84	33.17	149,098
April 22, 2026	33.65	33.63	33.63	34	33.21	112,486
April 21, 2026	34.34	33.51	33.51	34.35	33.48	120,725
April 20, 2026	34.67	34.39	34.39	35.32	34.2	101,749
April 17, 2026	34.39	34.79	34.79	35.4	34.39	194,044
April 16, 2026	34.25	34	34	34.34	33.91	143,555
April 15, 2026	34.69	34.36	34.36	34.88	34.2	129,548
April 14, 2026	35	34.74	34.74	35.28	34.36	125,479
April 13, 2026	34.54	34.79	34.79	34.84	34.2	119,029
April 10, 2026	34.89	34.67	34.67	34.97	34.36	115,259
April 09, 2026	34.21	34.99	34.99	35.03	34.12	323,543
April 08, 2026	34.87	34.47	34.47	35.07	34.25	140,457
April 07, 2026	33.71	33.86	33.86	34.02	33.5	167,244
April 06, 2026	33.46	33.78	33.78	33.89	33.37	137,768
April 02, 2026	33.09	33.61	33.61	33.62	32.96	138,213
April 01, 2026	33.3	33.59	33.59	33.94	33.3	197,086
March 31, 2026	33.22	33.3	33.3	33.4	32.73	229,539
March 30, 2026	32.6	32.75	32.75	32.87	32.32	240,802
March 27, 2026	32.53	32.41	32.41	32.79	32.13	267,329
March 26, 2026	32.5	32.68	32.68	32.74	32.38	184,783
March 25, 2026	33.15	32.7	32.7	33.28	32.48	295,250
March 24, 2026	32.63	32.81	32.81	33.34	32.6	303,730
March 23, 2026	32.8	32.84	32.84	33.41	32.16	252,029
March 20, 2026	32.98	31.98	31.98	33.12	31.85	989,957
March 19, 2026	32.47	32.84	32.84	33.05	31.75	323,548
March 18, 2026	32.93	32.59	32.59	32.98	32.56	131,376
March 17, 2026	33.68	33.13	33.13	34.2	33.12	122,796
March 16, 2026	33.57	33.52	33.52	33.76	32.84	133,455
March 13, 2026	33.37	33.27	33.27	33.37	32.77	171,076
March 12, 2026	32.54	33.12	33.12	33.16	32.2	125,718
March 11, 2026	33.68	33.06	33.06	34.04	32.84	122,763
March 10, 2026	33.69	33.83	33.83	34.53	33.44	165,861
March 09, 2026	33.71	33.83	33.83	33.95	32.78	181,853
March 06, 2026	33.96	34.23	34.23	34.35	33.44	145,519
March 05, 2026	35.12	34.76	34.76	35.31	34.53	116,700
March 04, 2026	35.56	35.37	35.37	35.77	35.09	88,253
March 03, 2026	34.97	35.32	35.32	35.4	34.61	89,445
March 02, 2026	34.4	35.36	35.36	35.49	34.19	164,100
February 27, 2026	35.32	34.75	34.75	35.73	34.42	200,523
February 26, 2026	35.89	35.94	35.94	36.49	35.48	192,600
February 25, 2026	35.69	35.87	35.87	36.02	35.44	195,120
February 24, 2026	35.51	35.4	35.4	35.67	35.17	119,627
February 23, 2026	36.97	35.51	35.51	37.05	34.59	235,900
February 20, 2026	36.76	36.97	36.97	37.15	36.28	146,200
February 19, 2026	36.11	36.73	36.73	37.1	36.11	153,130
February 18, 2026	36.58	36.33	36.33	37.3	36.16	204,735
February 17, 2026	36.61	36.66	36.66	37.27	35.19	194,100
February 13, 2026	35.86	36.63	36.63	36.81	35.17	207,942
February 12, 2026	36.31	35.91	35.91	36.5	35.44	193,612
February 11, 2026	36.21	35.99	35.99	36.39	35.73	105,800
February 10, 2026	36.1	36.03	36.03	36.97	35.75	120,331
February 09, 2026	36.63	36.23	36.23	36.67	36.2	110,800
February 06, 2026	36.89	36.6	36.6	37.3	36.58	168,124
February 05, 2026	36.71	36.58	36.58	37.08	36.09	99,346
February 04, 2026	36.35	36.73	36.73	37.39	36.35	173,900
February 03, 2026	35.98	36.32	36.32	36.86	35.66	128,700
February 02, 2026	35.22	36.34	36.06	36.39	35.1	117,845
January 30, 2026	34.83	35.15	34.88	35.45	34.65	163,229