stockNASDAQ: IBCP • 28 Days Updates
Independent Bank Corporation (IBCP)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:independentbank.com
Price & Performance Trajectory
Independent Bank CorporationNASDAQ: IBCP
Latest Close
$35.37
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIBCP session performance
✓ Latest Close USD
$35.37
Latest session close
$-1.7vs period start
Period Return % % GAIN
-4.59%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$37.52 / $35.18
Period range envelope
$2.34channel spread
Total Volume SHARES
2.64M
Period turnover
Avg: 175.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $35.37 | -1.09% | $35.82 | $35.27 | 120.4K |
| Oct 08, 2026 | $35.76 | +0.59% | $35.95 | $35.30 | 155.8K |
| Oct 07, 2026 | $35.55 | -0.67% | $35.80 | $35.27 | 175.2K |
| Oct 06, 2026 | $35.79 | -0.33% | $36.31 | $35.76 | 129.1K |
| Oct 05, 2026 | $35.91 | -1.26% | $36.38 | $35.83 | 179.8K |
| Oct 02, 2026 | $36.37 | +2.25% | $36.80 | $36.03 | 229.4K |
| Sep 24, 2026 | $35.62 | +0.91% | $35.68 | $35.18 | 58.8K |
| Sep 23, 2026 | $35.30 | -1.64% | $35.71 | $35.24 | 137.4K |
| Sep 21, 2026 | $35.89 | -0.94% | $36.39 | $35.88 | 167.3K |
| Sep 18, 2026 | $36.23 | +0.03% | $36.37 | $35.79 | 414.1K |
| Sep 17, 2026 | $36.22 | -0.69% | $36.73 | $36.22 | 142.6K |
| Sep 16, 2026 | $36.47 | -2.36% | $37.26 | $35.82 | 220.7K |
| Sep 15, 2026 | $37.35 | +0.43% | $37.49 | $37.10 | 190.8K |
| Sep 14, 2026 | $37.19 | +0.00% | $37.47 | $37.02 | 156.0K |
| Sep 11, 2026 | $37.07 | -0.22% | $37.52 | $36.73 | 160.8K |