stockNASDAQ: IBCP • 6 Months Updates
Independent Bank Corporation (IBCP) 6 Months
Showing Closing Date Range from Apr 26 to Oct 23, 2026.
Investor Relations:independentbank.com
Price & Performance Trajectory
Independent Bank CorporationNASDAQ: IBCP
Latest Close
$36.96
6 Months Updates Trajectory
Showing Closing Date Range from Apr 26 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIBCP session performance
✓ Latest Close USD
$36.96
Latest session close
+$3.45vs period start
Period Return % % GAIN
+10.3%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$39.24 / $32.45
Period range envelope
$6.79channel spread
Total Volume SHARES
21.47M
Period turnover
Avg: 180.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(119 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | $36.96 | +2.70% | $37.09 | $35.72 | 153.2K |
| Oct 21, 2026 | $35.99 | -0.94% | $36.39 | $35.71 | 160.6K |
| Oct 20, 2026 | $36.33 | +2.02% | $36.52 | $35.74 | 181.9K |
| Oct 19, 2026 | $35.61 | +0.03% | $35.72 | $35.41 | 157.0K |
| Oct 16, 2026 | $35.60 | +0.88% | $36.15 | $35.41 | 223.9K |
| Oct 15, 2026 | $35.29 | +1.52% | $35.49 | $34.85 | 306.0K |
| Oct 14, 2026 | $34.76 | -1.17% | $35.14 | $34.53 | 353.2K |
| Oct 13, 2026 | $35.17 | -1.15% | $35.86 | $35.04 | 152.1K |
| Oct 12, 2026 | $35.58 | +0.59% | $35.82 | $35.41 | 148.4K |
| 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 |
Page 1 of 8