Is Independent Bank Corporation (IBCP) a Buy, Sell, or Hold?
NASDAQ : IBCP
Independent Bank Corporation — Stock Chart
$35.92 USD
-$0.09 (-0.25%)
- Volume
- 90.33K
- Average Volume
- 176.09K
- Market Capitalization
- $740.17M
- P/E Ratio
- 10.32
- Dividend Yield
- 3.01%
- Price Target
- $38.00
- Year High
- $39.17
- Year Low
- $29.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $0.00
IBCP Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $36.73 | $35.91 | -2.23% | 86591 |
| 2026-07-22 | $36.36 | $36.01 | -0.96% | 200.64K |
| 2026-07-21 | $36.34 | $36.50 | 0.44% | 222.4K |
| 2026-07-20 | $36.36 | $36.49 | 0.36% | 190.13K |
| 2026-07-17 | $37.57 | $36.41 | -3.09% | 471.11K |
| 2026-07-16 | $36.35 | $37.75 | 3.85% | 201K |
| 2026-07-15 | $35.84 | $36.29 | 1.26% | 203.51K |
| 2026-07-14 | $36.39 | $35.89 | -1.37% | 215.02K |
| 2026-07-13 | $36.01 | $36.22 | 0.58% | 205K |
| 2026-07-10 | $36.08 | $35.88 | -0.55% | 145.12K |
| 2026-07-09 | $35.13 | $35.50 | 1.05% | 134.81K |
| 2026-07-08 | $35.56 | $35.13 | -1.21% | 189.51K |
| 2026-07-07 | $36.19 | $35.76 | -1.19% | 164.1K |
| 2026-07-06 | $36.04 | $35.90 | -0.39% | 151.2K |
| 2026-07-02 | $36.87 | $36.04 | -2.25% | 158.6K |
| 2026-07-01 | $36.02 | $36.70 | 1.89% | 177.2K |
| 2026-06-30 | $35.97 | $36.07 | 0.28% | 102.9K |
| 2026-06-29 | $36.17 | $36.04 | -0.36% | 173.9K |
| 2026-06-26 | $35.72 | $36.23 | 1.43% | 524.32K |
| 2026-06-25 | $35.64 | $35.58 | -0.17% | 182.84K |
| 2026-06-24 | $35.33 | $35.59 | 0.74% | 278.7K |
| 2026-06-23 | $34.35 | $35.21 | 2.50% | 193.3K |
| 2026-06-22 | $34.22 | $34.19 | -0.09% | 163.86K |
| 2026-06-18 | $34.64 | $34.31 | -0.95% | 296.5K |
| 2026-06-17 | $34.72 | $34.27 | -1.30% | 198.23K |
| 2026-06-16 | $34.91 | $34.70 | -0.60% | 174.82K |
| 2026-06-15 | $35.68 | $34.61 | -3.00% | 164.7K |
| 2026-06-12 | $35.50 | $35.48 | -0.06% | 213.13K |
| 2026-06-11 | $35.44 | $35.32 | -0.34% | 127.14K |
| 2026-06-10 | $35.39 | $35.31 | -0.23% | 135.5K |
| 2026-06-09 | $35.01 | $35.21 | 0.57% | 143.22K |
| 2026-06-08 | $34.65 | $34.75 | 0.29% | 84600 |
| 2026-06-05 | $34.17 | $34.58 | 1.20% | 107.6K |
| 2026-06-04 | $33.60 | $34.20 | 1.79% | 153.2K |
| 2026-06-03 | $34.07 | $33.19 | -2.58% | 117.84K |
| 2026-06-02 | $33.60 | $34.26 | 1.96% | 143.3K |
| 2026-06-01 | $34.13 | $33.77 | -1.05% | 163.04K |
| 2026-05-29 | $34.06 | $34.32 | 0.76% | 96700 |
| 2026-05-28 | $33.96 | $34.14 | 0.53% | 92920 |
| 2026-05-27 | $34.51 | $34.13 | -1.10% | 120.4K |
| 2026-05-26 | $34.01 | $34.36 | 1.03% | 97000 |
| 2026-05-22 | $34.15 | $33.90 | -0.73% | 85810 |
| 2026-05-21 | $33.42 | $34.03 | 1.83% | 110K |
| 2026-05-20 | $33.20 | $33.63 | 1.30% | 111.6K |
| 2026-05-19 | $33.26 | $33.17 | -0.27% | 119.8K |
| 2026-05-18 | $32.82 | $33.49 | 2.04% | 174.42K |
| 2026-05-15 | $33.27 | $32.72 | -1.65% | 128.21K |
| 2026-05-14 | $33.43 | $33.31 | -0.36% | 147.74K |
| 2026-05-13 | $33.49 | $33.17 | -0.96% | 160.61K |
| 2026-05-12 | $33.55 | $33.55 | 0.00% | 182.9K |
| 2026-05-11 | $34.49 | $33.68 | -2.35% | 196.4K |
| 2026-05-08 | $33.95 | $34.53 | 1.71% | 199.4K |
| 2026-05-07 | $33.90 | $33.95 | 0.15% | 220.4K |
| 2026-05-06 | $33.73 | $33.81 | 0.24% | 117.42K |
| 2026-05-05 | $33.09 | $33.52 | 1.30% | 218.92K |
| 2026-05-04 | $33.33 | $33.04 | -0.87% | 181.12K |
| 2026-05-01 | $33.30 | $33.61 | 0.93% | 269.54K |
| 2026-04-30 | $33.12 | $33.21 | 0.27% | 167.7K |
| 2026-04-29 | $34.00 | $33.42 | -1.71% | 157.6K |
| 2026-04-28 | $33.41 | $34.18 | 2.30% | 172.24K |
| 2026-04-27 | $33.36 | $33.51 | 0.45% | 146.5K |
| 2026-04-24 | $33.20 | $33.43 | 0.69% | 195.01K |
| 2026-04-23 | $33.80 | $33.30 | -1.48% | 149.1K |
| 2026-04-22 | $33.65 | $33.63 | -0.06% | 119.4K |
| 2026-04-21 | $34.34 | $33.51 | -2.42% | 122.74K |
| 2026-04-20 | $34.67 | $34.39 | -0.81% | 110.5K |
| 2026-04-17 | $34.39 | $34.79 | 1.16% | 194.04K |
| 2026-04-16 | $34.25 | $34.00 | -0.73% | 174.14K |
| 2026-04-15 | $34.69 | $34.36 | -0.95% | 129.55K |
| 2026-04-14 | $35.00 | $34.74 | -0.74% | 125.5K |
| 2026-04-13 | $34.54 | $34.79 | 0.72% | 119.1K |
| 2026-04-10 | $34.89 | $34.67 | -0.63% | 115.3K |
| 2026-04-09 | $34.21 | $34.99 | 2.28% | 323.54K |
| 2026-04-08 | $34.87 | $34.47 | -1.15% | 177.64K |
| 2026-04-07 | $33.71 | $33.86 | 0.44% | 167.24K |
| 2026-04-06 | $33.46 | $33.78 | 0.96% | 137.8K |
| 2026-04-02 | $33.09 | $33.61 | 1.57% | 138.21K |
| 2026-04-01 | $33.30 | $33.59 | 0.87% | 197.1K |
| 2026-03-31 | $33.22 | $33.30 | 0.24% | 231.5K |
| 2026-03-30 | $32.60 | $32.75 | 0.46% | 278.51K |
| 2026-03-27 | $32.53 | $32.41 | -0.37% | 272.3K |
| 2026-03-26 | $32.50 | $32.68 | 0.55% | 195.01K |
| 2026-03-25 | $33.15 | $32.70 | -1.36% | 302K |
| 2026-03-24 | $32.63 | $32.81 | 0.55% | 336.9K |
| 2026-03-23 | $32.80 | $32.84 | 0.12% | 252.03K |
| 2026-03-20 | $32.98 | $31.98 | -3.03% | 990.3K |
| 2026-03-19 | $32.47 | $32.84 | 1.14% | 327.38K |
| 2026-03-18 | $32.93 | $32.59 | -1.03% | 136.15K |
| 2026-03-17 | $33.68 | $33.13 | -1.63% | 122.8K |
| 2026-03-16 | $33.57 | $33.52 | -0.15% | 156.81K |