Independent Bank Corporation (IBCP) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +2.4%
- 3M
- +5.3%
- YTD
- +6.6%
- 1Y
- +13.0%
- 3Y
- +25.0%
- 5Y
- +10.2%
Loading 10-year price history...
IBCP Historical Performance
IBCP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.6%
- 2003 annual price return
- +52.3%
- 2004 annual price return
- +5.0%
- 2005 annual price return
- -1.0%
- 2006 annual price return
- -3.2%
- 2007 annual price return
- -62.1%
- 2008 annual price return
- -76.1%
- 2009 annual price return
- -68.0%
- 2010 annual price return
- -82.2%
- 2011 annual price return
- -2.2%
- 2012 annual price return
- +157.4%
- 2013 annual price return
- +242.9%
- 2014 annual price return
- +7.0%
- 2015 annual price return
- +20.6%
- 2016 annual price return
- +48.1%
- 2017 annual price return
- +1.4%
- 2018 annual price return
- -8.0%
- 2019 annual price return
- +6.0%
- 2020 annual price return
- -18.5%
- 2021 annual price return
- +27.6%
- 2022 annual price return
- -1.2%
- 2023 annual price return
- +7.7%
- 2024 annual price return
- +35.3%
- 2025 annual price return
- -5.4%
- 2026 annual price return
- +8.0%
IBCP Stock Price Trajectory (1985–2026)
As of June 21, 2026, Independent Bank Corporation (IBCP) trades at $34.31, representing a +13.0% return over the past year. The stock has delivered a +85.3% total return over five years (+10.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $286.71 on February 7, 2005. From this peak, IBCP has corrected -88.0%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+23.4% 1Y), CZWI (+61.1% 1Y), and UVSP (+44.5% 1Y), IBCP has underperformed the peer group average. Compare IBCP vs MBWM →
IBCP Historical Price Data · from 1985
Rows 1–50 of 10,277| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 34.64 | 35.18 | 34.10 | 34.31 | 267K | +0.12% |
| 2026-06-17 | 35.08 | 35.19 | 33.96 | 34.27 | 195K | -1.24% |
| 2026-06-16 | 34.91 | 35.99 | 34.55 | 34.70 | 153K | +0.26% |
| 2026-06-15 | 35.68 | 35.68 | 34.50 | 34.61 | 136K | -2.45% |
| 2026-06-12 | 35.49 | 35.56 | 35.19 | 35.48 | 199K | +0.45% |
| 2026-06-11 | 35.44 | 35.50 | 34.83 | 35.32 | 114K | +0.03% |
| 2026-06-10 | 35.65 | 35.76 | 35.23 | 35.31 | 134K | +0.28% |
| 2026-06-09 | 35.01 | 35.87 | 35.01 | 35.21 | 137K | +1.32% |
| 2026-06-08 | 34.57 | 35.00 | 34.48 | 34.75 | 84K | +0.49% |
| 2026-06-05 | 34.25 | 34.89 | 34.23 | 34.58 | 90K | +1.11% |
| 2026-06-04 | 33.60 | 34.34 | 33.60 | 34.20 | 152K | +3.04% |
| 2026-06-03 | 33.96 | 33.98 | 33.16 | 33.19 | 118K | -3.12% |
| 2026-06-02 | 33.64 | 34.49 | 33.43 | 34.26 | 140K | +1.45% |
| 2026-06-01 | 34.13 | 34.37 | 33.54 | 33.77 | 160K | -1.60% |
| 2026-05-29 | 34.06 | 34.45 | 34.06 | 34.32 | 92K | +0.53% |
| 2026-05-28 | 33.94 | 34.16 | 33.48 | 34.14 | 90K | +0.03% |
| 2026-05-27 | 34.63 | 39.16 | 33.95 | 34.13 | 108K | -0.67% |
| 2026-05-26 | 34.01 | 34.58 | 33.92 | 34.36 | 93K | +1.36% |
| 2026-05-22 | 34.15 | 34.15 | 33.88 | 33.90 | 78K | -0.38% |
| 2026-05-21 | 33.42 | 34.08 | 32.88 | 34.03 | 107K | +1.19% |
| 2026-05-20 | 33.30 | 33.84 | 33.03 | 33.63 | 107K | +1.39% |
| 2026-05-19 | 33.40 | 33.48 | 32.98 | 33.17 | 113K | -0.96% |
| 2026-05-18 | 32.82 | 33.51 | 32.55 | 33.49 | 167K | +2.35% |
| 2026-05-15 | 33.12 | 33.30 | 32.45 | 32.72 | 127K | -1.77% |
| 2026-05-14 | 33.71 | 33.71 | 33.23 | 33.31 | 146K | +0.42% |
| 2026-05-13 | 33.58 | 33.83 | 32.92 | 33.17 | 159K | -1.13% |
| 2026-05-12 | 33.54 | 33.70 | 33.05 | 33.55 | 171K | -0.39% |
| 2026-05-11 | 34.31 | 34.31 | 33.57 | 33.68 | 183K | -2.45% |
| 2026-05-08 | 33.95 | 34.59 | 33.89 | 34.53 | 193K | +1.70% |
| 2026-05-07 | 34.05 | 34.29 | 33.90 | 33.95 | 160K | +0.41% |
| 2026-05-06 | 33.98 | 34.17 | 33.64 | 33.81 | 94K | +0.87% |
| 2026-05-05 | 33.01 | 33.53 | 32.94 | 33.52 | 206K | +1.40% |
| 2026-05-04 | 33.07 | 33.53 | 32.71 | 33.06 | 172K | -1.65% |
| 2026-05-01 | 32.91 | 33.78 | 32.70 | 33.61 | 220K | +1.20% |
| 2026-04-30 | 33.27 | 33.76 | 33.12 | 33.21 | 119K | -0.63% |
| 2026-04-29 | 34.00 | 34.07 | 33.17 | 33.42 | 115K | -2.22% |
| 2026-04-28 | 33.78 | 34.41 | 33.73 | 34.18 | 155K | +2.00% |
| 2026-04-27 | 33.36 | 34.04 | 33.33 | 33.51 | 108K | +0.24% |
| 2026-04-24 | 33.56 | 34.04 | 32.76 | 33.43 | 166K | +0.39% |
| 2026-04-23 | 33.80 | 34.84 | 33.16 | 33.30 | 125K | -0.98% |
| 2026-04-22 | 33.65 | 34.00 | 33.21 | 33.63 | 108K | +0.36% |
| 2026-04-21 | 34.34 | 34.63 | 33.47 | 33.51 | 115K | -2.56% |
| 2026-04-20 | 34.67 | 35.32 | 34.20 | 34.39 | 99K | -1.15% |
| 2026-04-17 | 34.39 | 35.40 | 34.39 | 34.79 | 192K | +2.32% |
| 2026-04-16 | 34.34 | 34.34 | 33.91 | 34.00 | 139K | -1.05% |
| 2026-04-15 | 34.77 | 34.77 | 34.20 | 34.36 | 126K | -1.09% |
| 2026-04-14 | 35.00 | 35.00 | 34.45 | 34.74 | 122K | -0.14% |
| 2026-04-13 | 34.55 | 34.80 | 34.20 | 34.79 | 111K | +0.35% |
| 2026-04-10 | 35.16 | 35.16 | 34.36 | 34.67 | 100K | -0.91% |
| 2026-04-09 | 34.21 | 35.02 | 34.12 | 34.99 | 169K | +1.51% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IBCP — Frequently Asked Questions
Quick answers to the most common questions about buying IBCP stock.
How has IBCP stock performed recently?
IBCP returned +13.0% over the past year, beating its 5-year annualized CAGR of +10.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IBCP's all-time high price?
Independent Bank Corporation reached $286.71 on 2005-02-07. The 52-week high is $39.16. Current 1-year return of +13.0% places the stock closer to historical peaks.
Where can I download IBCP historical price data?
This page provides IBCP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1985-2026, downloadable in CSV format.