MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBCP — Independent Bank Corp.
NasdaqIndependent Bank Corp.
$36.37
+0.80(+2.25%)
- O
- 36.15
- H
- 36.80
- L
- 36.03
- V
- 229.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.37
Period Return+17.47%
Period High$39.24
Period Low$29.63
Avg Daily Volume140.6K
Total Trading Days365
IBCP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.15 | $36.80 | $36.03 | $36.37 | +$0.80 | +2.25% | 229,400 | $36.31 | $36.03 $36.80 |
| Oct 1, 2026 | $35.21 | $35.64 | $34.70 | $35.57 | +$0.33 | +0.94% | 218,225 | $35.32 | $34.70 $35.64 |
| Sep 30, 2026 | $35.47 | $35.52 | $34.85 | $35.24 | $-0.11 | -0.31% | 215,559 | $35.14 | $34.85 $35.52 |
| Sep 29, 2026 | $35.59 | $35.79 | $35.03 | $35.35 | $-0.24 | -0.67% | 169,741 | $35.29 | $35.03 $35.79 |
| Sep 28, 2026 | $35.89 | $35.96 | $35.57 | $35.59 | $-0.24 | -0.67% | 165,528 | $35.66 | $35.57 $35.96 |
| Sep 25, 2026 | $35.67 | $36.15 | $35.63 | $35.83 | +$0.21 | +0.59% | 496,202 | $35.89 | $35.63 $36.15 |
| Sep 24, 2026 | $35.42 | $35.68 | $35.18 | $35.62 | +$0.32 | +0.91% | 139,788 | $35.54 | $35.18 $35.68 |
| Sep 23, 2026 | $35.54 | $35.71 | $35.24 | $35.30 | $-0.32 | -0.90% | 137,396 | $35.40 | $35.24 $35.71 |
| Sep 22, 2026 | $36.19 | $36.25 | $35.62 | $35.62 | $-0.27 | -0.75% | 155,345 | $35.79 | $35.62 $36.25 |
| Sep 21, 2026 | $36.25 | $36.39 | $35.88 | $35.89 | $-0.34 | -0.94% | 167,335 | $35.99 | $35.88 $36.39 |
| Sep 18, 2026 | $36.02 | $36.37 | $35.79 | $36.23 | +$0.01 | +0.03% | 414,104 | $36.18 | $35.79 $36.37 |
| Sep 17, 2026 | $36.70 | $36.73 | $36.22 | $36.22 | $-0.25 | -0.69% | 142,647 | $36.39 | $36.22 $36.73 |
| Sep 16, 2026 | $37.24 | $37.26 | $35.82 | $36.47 | $-0.88 | -2.36% | 220,657 | $36.52 | $35.82 $37.26 |
| Sep 15, 2026 | $37.11 | $37.49 | $37.10 | $37.35 | +$0.16 | +0.43% | 190,709 | $37.26 | $37.10 $37.49 |
| Sep 14, 2026 | $37.03 | $37.47 | $37.02 | $37.19 | +$0.12 | +0.32% | 175,490 | $37.22 | $37.02 $37.47 |
| Sep 11, 2026 | $37.49 | $37.52 | $36.73 | $37.07 | $-0.08 | -0.22% | 160,820 | $37.01 | $36.73 $37.52 |
| Sep 10, 2026 | $36.61 | $37.15 | $36.36 | $37.15 | +$0.39 | +1.06% | 179,629 | $36.81 | $36.36 $37.15 |
| Sep 9, 2026 | $36.75 | $37.00 | $36.43 | $36.76 | $-0.23 | -0.62% | 144,937 | $36.68 | $36.43 $37.00 |
| Sep 8, 2026 | $37.30 | $37.37 | $36.91 | $36.99 | $-0.38 | -1.02% | 156,608 | $37.06 | $36.91 $37.37 |
| Sep 4, 2026 | $36.80 | $37.42 | $36.80 | $37.37 | +$0.36 | +0.97% | 108,874 | $37.29 | $36.80 $37.42 |
| Sep 3, 2026 | $37.00 | $37.23 | $36.85 | $37.01 | +$0.26 | +0.71% | 134,799 | $37.02 | $36.85 $37.23 |
| Sep 2, 2026 | $36.29 | $36.93 | $36.28 | $36.75 | +$0.64 | +1.77% | 141,189 | $36.75 | $36.28 $36.93 |
| Sep 1, 2026 | $36.48 | $36.59 | $35.96 | $36.11 | $-0.38 | -1.04% | 160,157 | $36.19 | $35.96 $36.59 |
| Aug 31, 2026 | $36.88 | $36.89 | $36.40 | $36.49 | $-0.37 | -1.00% | 184,461 | $36.51 | $36.40 $36.89 |
| Aug 28, 2026 | $36.71 | $37.02 | $36.71 | $36.86 | +$0.22 | +0.60% | 152,648 | $36.85 | $36.71 $37.02 |
| Aug 27, 2026 | $36.44 | $36.77 | $36.26 | $36.64 | $-0.07 | -0.19% | 110,135 | $36.63 | $36.26 $36.77 |
| Aug 26, 2026 | $36.93 | $37.06 | $36.62 | $36.71 | +$0.00 | +0.00% | 167,880 | $36.82 | $36.62 $37.06 |
| Aug 25, 2026 | $37.05 | $37.05 | $36.55 | $36.71 | $-0.25 | -0.68% | 138,017 | $36.72 | $36.55 $37.05 |
| Aug 24, 2026 | $37.10 | $37.41 | $36.90 | $36.96 | $-0.17 | -0.46% | 170,075 | $37.02 | $36.90 $37.41 |
| Aug 21, 2026 | $37.48 | $37.58 | $36.93 | $37.13 | $-0.13 | -0.35% | 252,797 | $37.12 | $36.93 $37.58 |