Independent Bank Corporation
IBCPNASDAQFinancial Services● Active
$34.75
+$0.17(+0.49%)
Market Cap$716063956
P/E Ratio—
52W High$39.17
52W Low$29.63
Independent Bank Corporation（IBCP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ibcp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.32
Nov 25, 2024
-13.8% from here
5-Year Low5Y
$14.90
May 4, 2023
+133.2% from low
IPO Priceadj.
$11.58
Sep 4, 1985
+200.1% since IPO
1 Year Ago
$31.58
Jun 9, 2025
+10.0% in 1Y
5 Years Ago
$23.25
Jun 8, 2021
+49.5% in 5Y
10 Years Ago
$15.14
Jun 8, 2016
+129.5% in 10Y
Historical Price Data · IBCP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.57 | $35.00 | $34.49 | $34.75 | $34.75 | 84K | +0.52% |
| Jun 5, 2026 | $34.17 | $34.89 | $34.17 | $34.58 | $34.58 | 108K | +1.20% |
| Jun 4, 2026 | $33.60 | $34.34 | $33.60 | $34.20 | $34.20 | 153K | +1.79% |
| Jun 3, 2026 | $34.07 | $34.08 | $33.17 | $33.19 | $33.19 | 118K | -2.58% |
| Jun 2, 2026 | $33.60 | $34.49 | $33.43 | $34.26 | $34.26 | 143K | +1.96% |
| Jun 1, 2026 | $34.13 | $34.37 | $33.54 | $33.77 | $33.77 | 163K | -1.05% |
| May 29, 2026 | $34.06 | $34.46 | $34.06 | $34.32 | $34.32 | 97K | +0.76% |
| May 28, 2026 | $33.96 | $34.16 | $33.51 | $34.14 | $34.14 | 93K | +0.53% |
| May 27, 2026 | $34.51 | $39.17 | $33.95 | $34.13 | $34.13 | 120K | -1.10% |
| May 26, 2026 | $34.01 | $34.58 | $33.92 | $34.36 | $34.36 | 97K | +1.03% |
| May 22, 2026 | $34.15 | $34.25 | $33.70 | $33.90 | $33.90 | 86K | -0.73% |
| May 21, 2026 | $33.42 | $34.08 | $32.89 | $34.03 | $34.03 | 110K | +1.83% |
| May 20, 2026 | $33.20 | $33.84 | $33.03 | $33.63 | $33.63 | 112K | +1.30% |
| May 19, 2026 | $33.26 | $33.48 | $32.99 | $33.17 | $33.17 | 120K | -0.27% |
| May 18, 2026 | $32.82 | $33.52 | $32.55 | $33.49 | $33.49 | 174K | +2.04% |
| May 15, 2026 | $33.27 | $33.30 | $32.45 | $32.72 | $32.72 | 128K | -1.65% |
| May 14, 2026 | $33.43 | $33.71 | $33.24 | $33.31 | $33.31 | 148K | -0.36% |
| May 13, 2026 | $33.49 | $33.83 | $32.92 | $33.17 | $33.17 | 161K | -0.96% |
| May 12, 2026 | $33.55 | $33.72 | $33.05 | $33.55 | $33.55 | 183K | +0.00% |
| May 11, 2026 | $34.49 | $34.49 | $33.57 | $33.68 | $33.68 | 196K | -2.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IBCP
Jan 1 → Dec 31 · 6 years2026+7.0%$32.47 → $34.75
+7.0%
2025-7.5%$35.17 → $32.53
-7.5%
2024+34.8%$25.83 → $34.83
+34.8%
2023+8.6%$23.97 → $26.02
+8.6%
2022-0.1%$23.95 → $23.92
-0.1%
2021+3.7%$23.01 → $23.87
+3.7%
Best Year2024 · +34.8%
Worst Year2025 · -7.5%
Positive Years4 / 6
Avg Annual Return+7.8%
6Y Total Return+51.0%
6Y CAGR~+7.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in IBCP?
If you invested $1,000 in IBCP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,295
Total Return+129.5%
CAGR~+8.7% / yr
Profit+$1,295
Based on Jun 8, 2016 · $15.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Independent Bank Corporation（IBCP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $34.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IBCP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IBCP 历史股价FMP 日线复权 OHLCV