Independent Bank Corporation (IBCP) NASDAQ

Currency In USD

IBCP Historical Return

If you invested $1000 in Independent Bank Corporation (IBCP) 10 years ago, it would be worth $3,399.63 as of July 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,158.27, while $1000 invested 1 year ago would be worth $1,092.41. This corresponds to total returns of 239.96%, 115.83%, 9.24%, respectively, with annualized returns of 13.01%, 16.62%, 9.24%.

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
July 17, 2026	37.57	36.41	36.41	37.57	36.26	471,110
July 16, 2026	36.35	37.75	37.75	37.75	36.14	200,992
July 15, 2026	35.84	36.29	36.29	36.56	35.6	203,507
July 14, 2026	36.39	35.89	35.89	36.53	35.76	208,479
July 13, 2026	36.01	36.22	36.22	36.3	35.67	204,955
July 10, 2026	36.08	35.88	35.88	36.11	35.78	145,121
July 09, 2026	35.13	35.5	35.5	35.69	35.13	133,903
July 08, 2026	35.56	35.13	35.13	35.95	35.03	175,727
July 07, 2026	36.19	35.76	35.76	36.49	35.74	164,077
July 06, 2026	36.04	35.9	35.9	36.39	35.62	150,171
July 02, 2026	36.87	36.04	36.04	37.03	35.89	153,794
July 01, 2026	36.02	36.7	36.7	36.93	36.01	176,051
June 30, 2026	35.97	36.07	36.07	36.16	35.85	99,117
June 29, 2026	36.17	36.04	36.04	36.22	35.43	159,017
June 26, 2026	35.72	36.23	36.23	36.35	35.66	524,323
June 25, 2026	35.64	35.58	35.58	35.96	35.31	174,846
June 24, 2026	35.33	35.59	35.59	35.85	35.14	270,075
June 23, 2026	34.35	35.21	35.21	35.31	34.34	193,286
June 22, 2026	34.22	34.19	34.19	34.75	34.16	160,835
June 18, 2026	34.64	34.31	34.31	35.18	34.1	279,051
June 17, 2026	34.72	34.27	34.27	35.19	33.96	198,140
June 16, 2026	34.91	34.7	34.7	35.99	34.55	167,411
June 15, 2026	35.68	34.61	34.61	35.68	34.51	159,739
June 12, 2026	35.5	35.48	35.48	35.56	35.17	209,562
June 11, 2026	35.44	35.32	35.32	35.5	34.83	122,389
June 10, 2026	35.39	35.31	35.31	35.76	35.23	135,491
June 09, 2026	35.01	35.21	35.21	35.87	35.01	137,869
June 08, 2026	34.65	34.75	34.75	35	34.49	84,554
June 05, 2026	34.17	34.58	34.58	34.89	34.17	96,671
June 04, 2026	33.6	34.2	34.2	34.34	33.6	153,171
June 03, 2026	33.96	33.19	33.19	34.08	33.17	117,840
June 02, 2026	33.6	34.26	34.26	34.49	33.43	142,050
June 01, 2026	34.13	33.77	33.77	34.37	33.54	163,045
May 29, 2026	34.06	34.32	34.32	34.46	34.06	96,586
May 28, 2026	33.94	34.14	34.14	34.17	33.49	90,465
May 27, 2026	34.63	34.13	34.13	39.17	33.95	108,042
May 26, 2026	34.01	34.36	34.36	34.58	33.92	96,961
May 22, 2026	34.15	33.9	33.9	34.25	33.7	80,932
May 21, 2026	33.42	34.03	34.03	34.08	32.89	109,978
May 20, 2026	33.2	33.63	33.63	33.84	33.03	108,115
May 19, 2026	33.26	33.17	33.17	33.48	32.99	114,902
May 18, 2026	32.82	33.49	33.49	33.52	32.55	169,797
May 15, 2026	33.27	32.72	32.72	33.3	32.45	126,561
May 14, 2026	33.71	33.31	33.31	33.71	33.24	146,048
May 13, 2026	33.49	33.17	33.17	33.83	32.92	160,609
May 12, 2026	33.54	33.55	33.55	33.7	33.05	171,013
May 11, 2026	34.49	33.68	33.68	34.49	33.57	183,203
May 08, 2026	33.95	34.53	34.53	34.59	33.83	199,354
May 07, 2026	33.9	33.95	33.95	34.29	33.9	161,115
May 06, 2026	33.73	33.81	33.81	34.17	33.62	108,889
May 05, 2026	33.09	33.52	33.52	33.53	32.94	208,450
May 04, 2026	33.33	33.04	33.04	33.53	32.71	174,607
May 01, 2026	33.3	33.61	33.61	33.78	32.71	257,850
April 30, 2026	33.12	33.21	33.21	33.76	33.12	149,739
April 29, 2026	34	33.42	33.42	34.09	33.17	154,363
April 28, 2026	33.41	34.18	34.18	34.41	33.41	172,236
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