Independent Bank - 40 Year Stock Price History | IBCP
Historical daily share price chart and data for Independent Bank since 1985 adjusted for splits and dividends. The latest closing stock price for Independent Bank as of June 23, 2025 is 31.30.
- The all-time high Independent Bank stock closing price was 172.22 on December 01, 2005.
- The Independent Bank 52-week high stock price is 40.32, which is 28.8% above the current share price.
- The Independent Bank 52-week low stock price is 24.35, which is 22.2% below the current share price.
- The average Independent Bank stock price for the last 52 weeks is 32.95.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Independent Bank Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
32.0721 |
33.8376 |
36.7541 |
27.8482 |
31.3000 |
-8.72% |
| 2024 |
28.5267 |
24.5058 |
38.3861 |
22.2338 |
34.2905 |
38.48% |
| 2023 |
18.4233 |
21.9261 |
25.5431 |
14.3370 |
24.7627 |
14.02% |
| 2022 |
19.3614 |
21.1094 |
22.5617 |
15.9599 |
21.7173 |
4.35% |
| 2021 |
18.8472 |
15.6905 |
21.3012 |
15.4052 |
20.8129 |
34.30% |
| 2020 |
12.9929 |
18.0956 |
18.2074 |
7.7590 |
15.4975 |
-14.28% |
| 2019 |
17.1108 |
16.4984 |
18.3910 |
15.1029 |
18.0797 |
11.36% |
| 2018 |
18.2622 |
17.2047 |
20.2887 |
15.7492 |
16.2358 |
-3.52% |
| 2017 |
15.9846 |
16.2897 |
17.6941 |
14.5313 |
16.8282 |
4.97% |
| 2016 |
11.6363 |
10.5904 |
16.2528 |
10.1061 |
16.0311 |
45.61% |
| 2015 |
9.8805 |
8.9600 |
11.3495 |
8.6763 |
11.0097 |
18.92% |
| 2014 |
8.8666 |
8.5346 |
9.8848 |
8.1333 |
9.2580 |
10.28% |
| 2013 |
5.5608 |
2.4485 |
8.6046 |
2.4485 |
8.3947 |
242.43% |
| 2012 |
1.8743 |
0.9505 |
2.7633 |
0.9505 |
2.4515 |
163.74% |
| 2011 |
1.6693 |
0.9505 |
3.1659 |
0.9085 |
0.9295 |
2.31% |
| 2010 |
3.4987 |
5.1018 |
11.3218 |
0.7059 |
0.9085 |
-81.95% |
| 2009 |
11.0273 |
15.4614 |
20.5465 |
4.1933 |
5.0319 |
-66.10% |
| 2008 |
44.5395 |
60.8683 |
93.8302 |
11.7609 |
14.8429 |
-76.30% |
| 2007 |
100.0011 |
158.6720 |
159.9370 |
58.4022 |
62.6209 |
-60.53% |
| 2006 |
155.6180 |
160.2300 |
169.1270 |
144.9850 |
158.6620 |
0.49% |
| 2005 |
162.0728 |
156.4220 |
172.2170 |
146.9970 |
157.8940 |
-1.68% |
| 2004 |
143.4676 |
150.1000 |
164.7300 |
126.8340 |
160.5850 |
7.14% |
| 2003 |
123.0510 |
96.0134 |
160.3150 |
91.4213 |
149.8890 |
60.23% |
| 2002 |
90.6452 |
79.7189 |
103.6540 |
75.3206 |
93.5455 |
17.05% |
| 2001 |
66.3014 |
51.8817 |
83.3699 |
49.9378 |
79.9201 |
52.09% |
| 2000 |
37.4825 |
33.9031 |
52.5468 |
26.5395 |
52.5468 |
47.89% |
| 1999 |
39.1713 |
47.0406 |
47.3223 |
32.1912 |
35.5318 |
-22.13% |
| 1998 |
53.5124 |
56.3382 |
66.8202 |
42.5487 |
45.6322 |
-19.50% |
| 1997 |
38.8794 |
29.2760 |
56.6882 |
29.0591 |
56.6882 |
93.70% |
| 1996 |
23.8496 |
21.7465 |
30.1264 |
20.7338 |
29.2657 |
38.35% |
| 1995 |
19.5524 |
17.7655 |
22.5824 |
17.2160 |
21.1534 |
21.58% |
| 1994 |
15.3585 |
13.5978 |
18.1607 |
13.0680 |
17.3992 |
23.16% |
| 1993 |
13.8811 |
13.0360 |
15.7999 |
12.6929 |
14.1276 |
8.37% |
| 1992 |
10.1858 |
7.9600 |
13.0360 |
7.7942 |
13.0360 |
60.43% |
| 1991 |
6.2863 |
4.2706 |
8.1259 |
4.1124 |
8.1259 |
90.28% |
| 1990 |
4.6046 |
5.0593 |
5.2825 |
3.5786 |
4.2706 |
-16.81% |
| 1989 |
4.9840 |
4.5771 |
5.6496 |
4.3658 |
5.1337 |
5.66% |
| 1988 |
4.2257 |
3.9218 |
5.1464 |
3.5230 |
4.8587 |
25.68% |
| 1987 |
4.4664 |
4.4291 |
5.1135 |
3.6694 |
3.8659 |
-12.72% |
| 1986 |
5.0871 |
5.1437 |
5.8509 |
4.3979 |
4.4291 |
-14.91% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Banks - Midwest |
$0.630B |
$0.323B |
|
Independent Bank Corporation is a bank holding company. Its subsidiary banks principally serve rural and suburban communities located across Michigan's Lower Peninsula. The Banks emphasize service and convenience as a principal means of competing in the delivery of financial services.
|
