Independent Bank Corporation (IBCP) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +1.5%
- 3M
- -5.7%
- YTD
- +12.8%
- 1Y
- +19.0%
- 3Y
- +19.5%
- 5Y
- +8.7%
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
- +9.9%
IBCP Stock Price Trajectory (1985–2026)
As of November 8, 2026, Independent Bank Corporation (IBCP) trades at $36.31, representing a +19.0% return over the past year. The stock has delivered a +72.4% total return over five years (+8.7% 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 -87.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+33.8% 1Y), CZWI (+44.3% 1Y), and UVSP (+37.5% 1Y), IBCP has underperformed the peer group average. Compare IBCP vs MBWM →
IBCP Historical Price Data · from 1985
Rows 1–50 of 10,374| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 36.32 | 36.48 | 36.11 | 36.31 | 100K | -0.06% |
| 2026-11-05 | 37.75 | 38.13 | 36.23 | 36.33 | 299K | -2.47% |
| 2026-11-04 | 37.37 | 38.35 | 37.22 | 37.25 | 191K | +1.55% |
| 2026-11-03 | 37.03 | 37.03 | 36.56 | 36.68 | 173K | -1.79% |
| 2026-11-02 | 36.85 | 37.49 | 36.85 | 37.35 | 270K | +2.13% |
| 2026-10-30 | 37.26 | 37.26 | 36.49 | 36.57 | 127K | -1.43% |
| 2026-10-29 | 37.38 | 37.59 | 36.90 | 37.10 | 299K | +0.49% |
| 2026-10-28 | 37.16 | 37.46 | 36.55 | 36.92 | 206K | -0.57% |
| 2026-10-27 | 36.05 | 37.19 | 35.28 | 37.13 | 461K | +0.32% |
| 2026-10-26 | 37.13 | 37.54 | 36.97 | 37.01 | 134K | +0.08% |
| 2026-10-23 | 36.72 | 37.20 | 36.69 | 36.98 | 187K | +0.05% |
| 2026-10-22 | 35.99 | 37.09 | 35.72 | 36.96 | 153K | +2.70% |
| 2026-10-21 | 36.38 | 36.39 | 35.71 | 35.99 | 161K | -0.94% |
| 2026-10-20 | 35.74 | 36.52 | 35.74 | 36.33 | 182K | +2.02% |
| 2026-10-19 | 35.62 | 35.72 | 35.41 | 35.61 | 157K | +0.03% |
| 2026-10-16 | 35.41 | 36.15 | 35.41 | 35.60 | 224K | +0.88% |
| 2026-10-15 | 34.99 | 35.49 | 34.85 | 35.29 | 306K | +1.52% |
| 2026-10-14 | 34.81 | 35.14 | 34.53 | 34.76 | 353K | -1.17% |
| 2026-10-13 | 35.69 | 35.85 | 35.04 | 35.17 | 152K | -1.15% |
| 2026-10-12 | 35.41 | 35.82 | 35.41 | 35.58 | 148K | +0.59% |
| 2026-10-09 | 35.80 | 35.82 | 35.27 | 35.37 | 120K | -1.09% |
| 2026-10-08 | 35.48 | 35.95 | 35.30 | 35.76 | 156K | +0.59% |
| 2026-10-07 | 35.56 | 35.80 | 35.27 | 35.55 | 175K | -0.67% |
| 2026-10-06 | 36.06 | 36.31 | 35.76 | 35.79 | 130K | -0.33% |
| 2026-10-05 | 36.25 | 36.38 | 35.83 | 35.91 | 182K | -1.26% |
| 2026-10-02 | 36.15 | 36.80 | 36.03 | 36.37 | 233K | +2.25% |
| 2026-10-01 | 35.21 | 35.64 | 34.70 | 35.57 | 218K | +0.94% |
| 2026-09-30 | 35.47 | 35.52 | 34.85 | 35.24 | 216K | -0.31% |
| 2026-09-29 | 35.59 | 35.79 | 35.03 | 35.35 | 170K | -0.67% |
| 2026-09-28 | 35.89 | 35.96 | 35.57 | 35.59 | 166K | -0.67% |
| 2026-09-25 | 35.67 | 36.15 | 35.63 | 35.83 | 496K | +0.59% |
| 2026-09-24 | 35.42 | 35.68 | 35.18 | 35.62 | 140K | +0.91% |
| 2026-09-23 | 35.54 | 35.71 | 35.24 | 35.30 | 137K | -0.90% |
| 2026-09-22 | 36.19 | 36.25 | 35.62 | 35.62 | 155K | -0.75% |
| 2026-09-21 | 36.25 | 36.39 | 35.88 | 35.89 | 167K | -0.94% |
| 2026-09-18 | 36.02 | 36.37 | 35.79 | 36.23 | 414K | +0.03% |
| 2026-09-17 | 36.70 | 36.73 | 36.22 | 36.22 | 143K | -0.69% |
| 2026-09-16 | 37.24 | 37.26 | 35.82 | 36.47 | 221K | -2.36% |
| 2026-09-15 | 37.11 | 37.49 | 37.10 | 37.35 | 191K | +0.43% |
| 2026-09-14 | 37.03 | 37.47 | 37.02 | 37.19 | 156K | +0.32% |
| 2026-09-11 | 37.49 | 37.52 | 36.73 | 37.07 | 161K | -0.22% |
| 2026-09-10 | 36.61 | 37.15 | 36.36 | 37.15 | 180K | +1.06% |
| 2026-09-09 | 36.75 | 37.00 | 36.42 | 36.76 | 145K | -0.62% |
| 2026-09-08 | 37.30 | 37.37 | 36.91 | 36.99 | 157K | -1.02% |
| 2026-09-04 | 36.80 | 37.42 | 36.80 | 37.37 | 109K | +0.97% |
| 2026-09-03 | 37.00 | 37.23 | 36.85 | 37.01 | 135K | +0.71% |
| 2026-09-02 | 36.29 | 36.92 | 36.28 | 36.75 | 141K | +1.77% |
| 2026-09-01 | 36.48 | 36.59 | 35.96 | 36.11 | 160K | -1.04% |
| 2026-08-31 | 36.88 | 36.89 | 36.40 | 36.49 | 184K | -1.00% |
| 2026-08-28 | 36.71 | 37.02 | 36.71 | 36.86 | 153K | +0.60% |
IBCP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +19.0% over the past year, beating its 5-year annualized CAGR of +8.7%. 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 $39.24. Current 1-year return of +19.0% 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.