Independent Bank Corporation (IBCP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IBCP Historical Performance
Short-Term Returns
IBCP Stock Price Trajectory (2011–2026)
As of May 6, 2026, Independent Bank Corporation (IBCP) trades at $33.52, representing a +7.0% return over the past year. The stock has delivered a +63.4% total return over five years (+7.4% 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 -88.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+20.2% 1Y), CZWI (+41.9% 1Y), and UVSP (+27.0% 1Y), IBCP has underperformed the peer group average. Compare IBCP vs MBWM →
IBCP Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 34.58 | 35.07 | 34.25 | 34.47 | 137K | +1.80% |
| 2026-04-07 | 33.60 | 34.02 | 33.50 | 33.86 | 165K | +0.24% |
| 2026-04-06 | 33.60 | 33.89 | 33.47 | 33.78 | 136K | +0.51% |
| 2026-04-02 | 33.13 | 33.63 | 32.99 | 33.61 | 130K | +0.06% |
| 2026-04-01 | 33.57 | 33.94 | 33.30 | 33.59 | 188K | +0.87% |
| 2026-03-31 | 33.22 | 33.40 | 32.73 | 33.30 | 225K | +1.68% |
| 2026-03-30 | 32.60 | 32.86 | 32.31 | 32.75 | 237K | +1.05% |
| 2026-03-27 | 32.53 | 32.82 | 32.13 | 32.41 | 267K | -0.83% |
| 2026-03-26 | 32.50 | 32.74 | 32.38 | 32.68 | 182K | -0.06% |
| 2026-03-25 | 33.15 | 33.24 | 32.48 | 32.70 | 289K | -0.34% |
| 2026-03-24 | 32.63 | 33.34 | 32.63 | 32.81 | 297K | -0.09% |
See IBCP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IBCP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IBCP vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonIBCP — Frequently Asked Questions
Quick answers to the most common questions about buying IBCP stock.
How has IBCP stock performed recently?
IBCP returned +7.0% over the past year, beating its 5-year annualized CAGR of +7.4%. 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 $37.39. Current 1-year return of +7.0% 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 2011-2026, downloadable in CSV format.