Independent Bank Stock Price History, IBCP Historical Prices

Add to My Stocks
$25.7 $0.3 (1.18%) IBCP stock closing price Jul 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Independent Bank stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Independent Bank P/E ratio, and PS ratio. The Independent Bank stock price history chart shows that the stock price was at a low of $7.37 on Jul 16, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 26.2 26.2 25.55 25.7 82,244 23.58 3.78
2018-07-11 25.7 26.13 25.7 26 79,203 23.85 3.82
2018-07-10 26.55 26.6 25.95 26 56,169 23.85 3.82
2018-07-09 26.1 26.65 26.1 26.55 60,151 24.36 3.9
2018-07-06 26 26.25 25.9 26.05 49,382 23.9 3.83
2018-07-05 25.9 26.1 25.6 26.05 94,099 23.9 3.83
2018-07-03 26 26.05 25.75 25.8 33,292 23.67 3.79
2018-07-02 25.45 25.95 25.45 25.88 84,979 23.74 3.8
2018-06-29 25.8 26.01 25.45 25.5 153,762 23.39 3.75
2018-06-28 25.65 25.93 25.6 25.7 101,522 23.58 3.78
2018-06-27 26.05 26.05 25.55 25.55 74,613 23.44 3.75
2018-06-26 26.05 26.2 25.85 26 140,435 23.85 3.82
2018-06-25 26.2 26.25 25.88 26 131,147 23.85 3.82
2018-06-22 26.25 26.33 25.95 26.3 376,817 24.13 3.86
2018-06-21 26.2 26.3 25.9 26.05 151,540 23.9 3.83
2018-06-20 26.2 26.5 26.15 26.2 101,176 24.04 3.85
2018-06-19 25.95 26.35 25.95 26.15 153,447 23.99 3.84
2018-06-18 25.95 26.3 25.75 26.15 123,615 23.99 3.84
2018-06-15 25.9 26.2 25.65 26 744,421 23.85 3.82
2018-06-14 26.05 26.05 25.75 25.95 90,725 23.81 3.81
2018-06-13 25.95 26.3 25.7 25.9 90,572 23.76 3.81
2018-06-12 26.05 26.1 25.75 25.85 101,026 23.72 3.8
2018-06-11 26.65 26.75 25.95 26.05 103,631 23.9 3.83
2018-06-08 26.4 26.7 26.35 26.6 97,396 24.4 3.91
2018-06-07 26.2 26.45 26.1 26.4 135,278 24.22 3.88
2018-06-06 26.4 27.1 25.95 26.1 185,807 23.95 3.83
2018-06-05 26.05 26.45 25.7 25.9 102,865 23.76 3.81
2018-06-04 25.85 26 25.8 26 76,896 23.85 3.82
2018-06-01 25.55 25.9 25.55 25.8 156,389 23.67 3.79
2018-05-31 25.65 26.05 25.45 25.55 162,035 23.44 3.75
2018-05-30 25.35 26 25.35 25.8 142,986 23.67 3.79
2018-05-29 25.4 25.6 25.1 25.3 105,018 23.21 3.72
2018-05-28 0 0 0 25.5 0 - -
2018-05-25 25.5 25.7 24.9 25.5 97,561 23.39 3.75
2018-05-24 25.1 25.55 25 25.5 99,383 23.39 3.75
2018-05-23 25.45 25.5 25.2 25.25 133,258 23.17 3.71
2018-05-22 25.25 25.5 25.11 25.45 126,956 23.35 3.74
2018-05-21 25 25.25 24.8 25.2 115,188 23.12 3.7
2018-05-18 24.7 25.05 24.7 24.95 112,468 22.89 3.67
2018-05-17 24.75 24.9 24.6 24.85 473,989 22.8 3.65
2018-05-16 24.5 24.95 24.4 24.8 114,247 22.75 3.64
2018-05-15 24.45 24.7 23.95 24.5 128,668 22.48 3.6
2018-05-14 24.65 24.65 24.3 24.4 96,066 22.39 3.58
2018-05-11 24.65 24.85 24.65 24.7 65,777 22.66 3.63
2018-05-10 24.7 24.7 24.1 24.6 105,904 22.57 3.61
2018-05-09 24.5 24.8 24.5 24.65 133,884 22.62 3.62
2018-05-08 24.55 24.65 24.3 24.5 171,518 22.48 3.6
2018-05-07 23.8 24.5 23.55 24.35 193,302 22.34 3.58
2018-05-04 23.25 23.65 22.95 23.65 208,175 21.7 3.47
2018-05-03 23.7 23.8 23.25 23.4 176,952 21.47 3.44
2018-05-02 23.8 24.25 23.6 23.65 281,758 21.7 3.47
2018-05-01 23.65 23.8 23.5 23.7 349,620 21.74 3.48
2018-04-30 24.6 24.6 23.85 23.9 196,223 21.93 3.51
2018-04-27 24.7 24.85 24.1 24.5 219,752 22.48 3.6
2018-04-26 24.65 25.05 24.65 24.7 185,715 22.66 3.63
2018-04-25 25.3 25.3 24.5 24.6 148,517 22.57 3.61
2018-04-24 24.95 25.75 24.81 25.3 344,893 23.21 3.72
2018-04-23 24.05 24.8 24 24.65 201,210 25.95 3.73
2018-04-20 24.05 24.3 23.9 24 119,993 25.26 3.63
2018-04-19 23.6 24.1 23.6 24.1 66,195 25.37 3.65
2018-04-18 23.7 23.95 23.6 23.7 51,831 24.95 3.59
2018-04-17 24 24 23.6 23.7 80,095 24.95 3.59
2018-04-16 23.7 23.95 23.55 23.9 39,348 25.16 3.62
2018-04-13 24 24.15 23.5 23.55 43,024 24.79 3.57
2018-04-12 23.75 24.1 23.6 23.9 44,541 25.16 3.62
2018-04-11 23.6 23.7 23.5 23.65 69,944 24.9 3.58
2018-04-10 23.55 23.75 23.4 23.65 46,646 24.9 3.58
2018-04-09 23.6 23.8 23.3 23.35 69,537 24.58 3.54
2018-04-06 24 24.25 23.15 23.45 135,747 24.68 3.55
2018-04-05 23.65 24.15 23.13 24.1 88,124 25.37 3.65
2018-04-04 22.45 23.5 22.45 23.4 135,097 24.63 3.54
2018-04-03 22.5 22.85 22.4 22.6 150,458 23.79 3.42
2018-04-02 22.9 23 22.2 22.5 115,392 23.68 3.41
2018-03-30 0 0 0 22.9 0 - -
2018-03-29 23.2 23.25 22.85 22.9 149,458 24.11 3.47
2018-03-28 22.9 23.26 22.9 23.15 139,647 24.37 3.51
2018-03-27 23.15 23.35 22.8 22.9 125,575 24.11 3.47
2018-03-26 22.85 23.45 22.65 23.15 141,042 24.37 3.51
2018-03-23 23.35 23.38 22.55 22.6 59,919 23.79 3.42
2018-03-22 23.85 24.12 23.2 23.25 101,532 24.47 3.52
2018-03-21 24 24.1 23.85 24 56,006 25.26 3.63
2018-03-20 24.1 24.15 23.9 23.95 81,080 25.21 3.63
2018-03-19 24.25 24.45 23.95 24.25 62,704 25.53 3.67
2018-03-16 24.15 24.5 24.15 24.25 84,103 25.53 3.67
2018-03-15 24.1 24.25 23.85 24.2 32,658 25.47 3.66
2018-03-14 24.25 24.25 23.95 24.05 31,438 25.32 3.64
2018-03-13 24.4 24.4 24.15 24.25 40,494 25.53 3.67
2018-03-12 24.4 24.4 24.1 24.3 56,066 25.58 3.68
2018-03-09 23.95 24.4 23.75 24.35 45,621 25.63 3.69
Get more Data

Independent Bank Stock History Chart

View IBCP PE ratio, PS ratio stocks charts and compare with peers.
IBCP Chart
Note: Compare Independent Bank stock price history with the index and industry peers.

Independent Bank Stock Price History: Past 5 years

Max Stock Price26.6Jun 08,2018
Min Stock Price7.37Jul 16,2013
Avg Stock Price16.23

Independent Bank Historical PE ratio: Past 5 years

Max PE Ratio25.95Apr 23,2018
Min PE Ratio2.18Aug 02,2013
Avg PE Ratio15.32

Independent Bank Historical PS ratio: Past 5 years

Max PS Ratio3.91Jun 08,2018
Min PS Ratio0.44Jul 12,2013
Avg PS Ratio2.66

IBCP Industry Peers

We provide Independent Bank share price history along with PE ratio and PS ratio for doing Independent Bank fundamental analysis. Independent Bank stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. IBCP stock closed at $25.7 and traded with a volume of 50,223 on the last trading day. Looking at Independent Bank stock history data, the P/S ratio was at a low of 0.44 on Jul 12, 2013.