Stock listing
NASDAQ:IBCP Independent Bank Corporation Stock
Home listing (NASDAQ) of Independent Bank Corporation
Follow Independent Bank Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:IBCP
$36.57 USD -0.53 (-1.4%)
Close on Oct 30, 2026
- Day range
- $36.49 – $37.15 USDOct 30, 2026
- Volume
- 125,613 sharesOct 30, 2026
- Market cap
- $807.5M USDAt the close on Oct 30, 2026 · price × 22.08M shares outstanding
- 52-week range
- $29.83 – $39.24 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $6.97M USDMedian day 169,887 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:IBCP · Home | $36.57 USD | -0.53 (-1.4%) | 125,613 | $37.10 | $37.15 | $36.49 | $37.10 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:IBCP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.57 | -0.53 | -1.4% | $37.10 | $37.15 | $36.49 | 125,613 | |
| $37.10 | +0.18 | +0.5% | $37.38 | $37.59 | $36.91 | 214,964 | |
| $36.92 | -0.21 | -0.6% | $37.16 | $37.46 | $36.55 | 206,330 | |
| $37.13 | +0.12 | +0.3% | $36.05 | $37.19 | $35.29 | 460,905 | |
| $37.01 | +0.03 | +0.1% | $37.13 | $37.54 | $36.97 | 133,938 | |
| $36.98 | +0.02 | +0.1% | $36.72 | $37.20 | $36.69 | 187,117 | |
| $36.96 | +0.97 | +2.7% | $35.99 | $37.09 | $35.72 | 153,232 | |
| $35.99 | -0.34 | -0.9% | $36.38 | $36.39 | $35.71 | 160,609 | |
| $36.33 | +0.72 | +2.0% | $35.74 | $36.52 | $35.74 | 181,918 | |
| $35.61 | +0.01 | 0.0% | $35.62 | $35.72 | $35.41 | 156,963 | |
| $35.60 | +0.31 | +0.9% | $35.41 | $36.15 | $35.41 | 223,900 | |
| $35.29 | +0.53 | +1.5% | $34.99 | $35.49 | $34.85 | 306,000 | |
| $34.76 | -0.41 | -1.2% | $34.81 | $35.14 | $34.53 | 353,300 | |
| $35.17 | -0.41 | -1.2% | $35.69 | $35.86 | $35.04 | 152,100 | |
| $35.58 | +0.21 | +0.6% | $35.41 | $35.82 | $35.41 | 148,400 | |
| $35.37 | -0.39 | -1.1% | $35.80 | $35.82 | $35.27 | 120,400 | |
| $35.76 | +0.21 | +0.6% | $35.48 | $35.95 | $35.30 | 155,800 | |
| $35.55 | -0.24 | -0.7% | $35.56 | $35.80 | $35.27 | 175,200 | |
| $35.79 | -0.12 | -0.3% | $36.06 | $36.31 | $35.76 | 130,100 | |
| $35.91 | -0.46 | -1.3% | $36.25 | $36.38 | $35.83 | 181,700 | |
| $36.37 | +0.80 | +2.2% | $36.15 | $36.80 | $36.03 | 232,900 | |
| $35.57 | +0.33 | +0.9% | $35.21 | $35.64 | $34.70 | 218,200 | |
| $35.24 | -0.11 | -0.3% | $35.47 | $35.52 | $34.85 | 215,600 | |
| $35.35 | -0.24 | -0.7% | $35.59 | $35.79 | $35.03 | 169,700 | |
| $35.59 | -0.24 | -0.7% | $35.89 | $35.96 | $35.57 | 165,500 | |
| $35.83 | +0.21 | +0.6% | $35.67 | $36.15 | $35.63 | 496,200 | |
| $35.62 | +0.32 | +0.9% | $35.42 | $35.68 | $35.18 | 139,800 | |
| $35.30 | -0.32 | -0.9% | $35.54 | $35.71 | $35.24 | 137,400 | |
| $35.62 | -0.27 | -0.8% | $36.19 | $36.25 | $35.62 | 155,300 | |
| $35.89 | -0.34 | -0.9% | $36.25 | $36.39 | $35.88 | 167,300 | |
| $36.23 | +0.01 | 0.0% | $36.02 | $36.37 | $35.79 | 414,100 | |
| $36.22 | -0.25 | -0.7% | $36.70 | $36.73 | $36.22 | 142,600 | |
| $36.47 | -0.88 | -2.4% | $37.24 | $37.26 | $35.82 | 220,700 | |
| $37.35 | +0.16 | +0.4% | $37.11 | $37.49 | $37.10 | 190,800 | |
| $37.19 | +0.12 | +0.3% | $37.03 | $37.47 | $37.02 | 156,000 | |
| $37.07 | -0.08 | -0.2% | $37.49 | $37.52 | $36.73 | 160,800 | |
| $37.15 | +0.39 | +1.1% | $36.61 | $37.15 | $36.36 | 179,600 | |
| $36.76 | -0.23 | -0.6% | $36.75 | $37.00 | $36.43 | 144,900 | |
| $36.99 | -0.38 | -1.0% | $37.30 | $37.37 | $36.91 | 156,600 | |
| $37.37 | +0.36 | +1.0% | $36.80 | $37.42 | $36.80 | 108,900 | |
| $37.01 | +0.26 | +0.7% | $37.00 | $37.23 | $36.85 | 134,800 | |
| $36.75 | +0.64 | +1.8% | $36.29 | $36.93 | $36.28 | 141,200 | |
| $36.11 | -0.38 | -1.0% | $36.48 | $36.59 | $35.96 | 160,200 | |
| $36.49 | -0.37 | -1.0% | $36.88 | $36.89 | $36.40 | 184,100 | |
| $36.86 | +0.22 | +0.6% | $36.71 | $37.02 | $36.71 | 152,600 | |
| $36.64 | -0.07 | -0.2% | $36.44 | $36.77 | $36.26 | 110,100 | |
| $36.71 | 0.00 | 0.0% | $36.93 | $37.06 | $36.62 | 167,900 | |
| $36.71 | -0.25 | -0.7% | $37.05 | $37.05 | $36.55 | 138,016 | |
| $36.96 | -0.17 | -0.5% | $37.10 | $37.41 | $36.90 | 170,074 | |
| $37.13 | -0.13 | -0.3% | $37.48 | $37.58 | $36.93 | 252,800 | |
| $37.26 | +0.31 | +0.8% | $36.94 | $37.28 | $36.78 | 180,100 | |
| $36.95 | -1.13 | -3.0% | $38.12 | $38.37 | $36.90 | 201,300 | |
| $38.08 | -0.30 | -0.8% | $38.48 | $38.50 | $37.96 | 162,100 | |
| $38.38 | +0.07 | +0.2% | $38.23 | $38.62 | $38.21 | 201,500 | |
| $38.31 | -0.15 | -0.4% | $38.43 | $38.56 | $38.13 | 195,200 | |
| $38.46 | +0.16 | +0.4% | $38.50 | $38.60 | $38.18 | 181,500 | |
| $38.30 | +0.30 | +0.8% | $38.00 | $38.40 | $37.97 | 117,200 | |
| $38.00 | +0.10 | +0.3% | $37.85 | $38.23 | $37.85 | 134,500 | |
| $37.90 | -0.13 | -0.3% | $37.78 | $37.99 | $37.48 | 163,600 | |
| $38.03 | -0.47 | -1.2% | $38.33 | $38.41 | $38.01 | 186,800 | |
| $38.50 | +0.10 | +0.3% | $38.64 | $38.68 | $38.20 | 214,000 | |
| $38.40 | -0.05 | -0.1% | $38.62 | $38.65 | $38.19 | 202,900 | |
| $38.45 | -0.03 | -0.1% | $38.26 | $38.67 | $37.98 | 226,900 | |
| $38.48 | +0.28 | +0.7% | $38.78 | $39.24 | $38.29 | 216,500 | |
| $38.20 | +0.01 | 0.0% | $38.06 | $38.34 | $37.78 | 182,500 | |
| $38.19 | -0.46 | -1.2% | $38.77 | $38.88 | $38.06 | 260,500 |
- Ticker
- NASDAQ:IBCP
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Independent Bank Corporation Reports 2026 Third Quarter Earnings of $0.80 Per Diluted Share
Latest earnings call · Oct 27, 2026
Independent Bank (NASDAQ:IBCP) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 27, 2026
Q3 2026 Earnings Presentation
Earnings · 29 slides
Calls
Replays
Independent Bank (NASDAQ:IBCP) Q3 2026 Earnings Call
Tue, Oct 27, 2026 · 11:00 AM ET
Watch TranscriptIndependent Bank (NASDAQ:IBCP) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 11:00 AM ET
Watch TranscriptIndependent Bank (NASDAQ:IBCP) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Independent Bank Corporation Reports 2026 Third Quarter Earnings of $0.80 Per Diluted Share
Oct 27, 2026
Closed $37.13 (+0.3%) on Oct 27, 2026
Independent Bank Corporation Announces Quarterly Cash Dividend on Common Stock
Oct 20, 2026
Closed $35.99 (-0.9%) on Oct 21, 2026
Third Quarter 2026 Earnings Presentation
Oct 15, 2026
Closed $35.60 (+0.9%) on Oct 16, 2026
Independent Bank Corp. Reports Third Quarter Net Income of $89.7 Million
Oct 15, 2026
Closed $35.60 (+0.9%) on Oct 16, 2026
Independent Bank Corporation Announces Date for Its Third Quarter 2026 Earnings Release
Sep 29, 2026
Closed $35.24 (-0.3%) on Sep 30, 2026
Independent Bank Corp. Announces Quarterly Dividend
Sep 17, 2026
Closed $36.23 (0.0%) on Sep 18, 2026
Independent Bank Corporation Reports 2026 Second Quarter Earnings of $0.90 per Diluted Share
Jul 23, 2026
Closed $36.65 (+1.8%) on Jul 23, 2026
Independent Bank Corporation Appoints Nathan E. Tagg to Its Board of Directors
Jul 22, 2026
Closed $36.01 (-1.3%) on Jul 22, 2026
Independent Bank Corporation Announces Date for Its Second Quarter 2026 Earnings Release
Jul 6, 2026
Closed $35.90 (-0.4%) on Jul 6, 2026
Independent Bank Corporation Announces Completion of the HCB Financial Corp. and Highpoint Community Bank Acquisition
Jul 1, 2026
Closed $36.70 (+1.7%) on Jul 1, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 29 slides · Oct 27, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides · Jul 23, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides · Jul 23, 2026
April/May 2026 Investor Conference
Conference · 52 slides · Apr 29, 2026
Independent Bank Corporation on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 22 in the last 12 months · 83 in all · newest Oct 27, 2026 · oldest 2020
- Calls
- 25 calls with a replay · 25 with a transcript · latest Oct 27, 2026
- Decks
- 102 decks · latest Oct 27, 2026
Where Independent Bank Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:IBCP · Home listing · This page | NASDAQ | United States | USD |
| BOATS:IBCP | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Independent Bank Corporation.