Independent Bank Corp (IBCP)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | IBCP | WTFC | ONB | UMBF | ASB |
| Company | Independent Bank Corp | Wintrust Financial Corp | Old National Bncp | UMB Financial Corp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 33.69 | 137.74 | 22.24 | 112.96 | 25.09 |
| High | 34.53 | 139.76 | 22.78 | 115.70 | 25.67 |
| Low | 33.44 | 135.77 | 22.08 | 111.98 | 24.67 |
| Latest | 33.83 | 136.62 | 22.12 | 112.70 | 25.15 |
| Change | unch | -0.58 | -0.27 | -1.26 | +0.07 |
| % Change | unch | -0.42% | -1.21% | -1.11% | +0.28% |
| Volume | 165,800 | 461,500 | 4,105,100 | 499,700 | 2,890,900 |
| 20-Day Average Volume | 162,045 | 453,720 | 3,229,580 | 536,215 | 2,523,610 |
| Previous Close | 33.83 | 137.20 | 22.39 | 113.96 | 25.08 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 35.57 | 148.50 | 24.00 | 122.24 | 27.16 |
| 20-Day Raw Stochastic | 23.31% | 15.79% | 15.54% | 11.94% | 22.78% |
| 20-Day Relative Strength | 42.11 | 37.97 | 38.14 | 37.17 | 37.87 |
| Weighted Alpha | +9.48 | +18.50 | +4.16 | +7.53 | +9.61 |
| Today's Opinion | 56% Buy | 24% Buy | 8% Buy | 8% Sell | 8% Buy |
| Previous Opinion | 56% Buy | 24% Buy | 24% Buy | 8% Buy | 8% Buy |
| Last Month's Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.22% since 03/03/26 | -5.95% since 03/03/26 | -5.75% since 03/03/26 | -4.28% since 03/03/26 | -4.59% since 03/03/26 |
| Low | 32.78 on 03/09/26 | 132.16 on 03/09/26 | 21.41 on 03/09/26 | 109.61 on 03/09/26 | 23.87 on 03/09/26 |
| High | 35.76 on 03/04/26 | 146.55 on 03/04/26 | 23.70 on 03/04/26 | 120.36 on 03/04/26 | 26.60 on 03/04/26 |
| 1-Month | |||||
| %Chg | -6.11% since 02/10/26 | -12.46% since 02/10/26 | -13.36% since 02/10/26 | -15.18% since 02/10/26 | -13.04% since 02/10/26 |
| Low | 32.78 on 03/09/26 | 132.16 on 03/09/26 | 21.41 on 03/09/26 | 109.61 on 03/09/26 | 23.87 on 03/09/26 |
| High | 37.30 on 02/18/26 | 158.63 on 02/11/26 | 25.98 on 02/11/26 | 135.00 on 02/11/26 | 29.49 on 02/11/26 |
| 3-Month | |||||
| %Chg | -1.91% since 12/10/25 | -3.13% since 12/10/25 | -4.90% since 12/10/25 | -4.84% since 12/10/25 | -7.09% since 12/10/25 |
| Low | 31.96 on 01/02/26 | 132.16 on 03/09/26 | 21.41 on 03/09/26 | 109.61 on 03/09/26 | 23.87 on 03/09/26 |
| High | 37.39 on 02/04/26 | 162.96 on 02/06/26 | 26.17 on 02/06/26 | 136.11 on 02/06/26 | 29.51 on 02/06/26 |
| 6-Month | |||||
| %Chg | +5.92% since 09/10/25 | -0.28% since 09/10/25 | -1.65% since 09/10/25 | -7.62% since 09/10/25 | -4.30% since 09/10/25 |
| Low | 29.83 on 11/19/25 | 119.61 on 10/16/25 | 19.39 on 10/16/25 | 103.38 on 11/18/25 | 23.86 on 10/16/25 |
| High | 37.39 on 02/04/26 | 162.96 on 02/06/26 | 26.17 on 02/06/26 | 136.11 on 02/06/26 | 29.51 on 02/06/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 700,010 | 9,229,442 | 8,724,778 | 8,676,345 | 4,162,653 |
| Shares Outstanding, K | 20,692 | 67,270 | 389,673 | 76,135 | 165,975 |
| Annual Sales | 315,380,000 | 4,229,970,000 | 3,736,380,000 | 4,144,330,000 | 2,459,160,000 |
| Annual Net Income | 68,540,000 | 823,840,000 | 669,260,000 | 702,400,000 | 474,780,000 |
| Last Quarter Sales | 79,380,000 | 1,086,720,000 | 1,007,060,000 | 1,085,250,000 | 624,130,000 |
| Last Quarter Net Income | 18,570,000 | 223,020,000 | 216,620,000 | 215,360,000 | 137,130,000 |
| 60-Month Beta | 0.78 | 0.85 | 0.84 | 0.78 | 0.80 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.84 on 10/28/25 | 3.15 on 01/20/26 | 0.62 on 01/21/26 | 3.08 on 01/27/26 | 2.77 on 01/22/26 |
| Latest Earnings Date | 04/23/26 | 04/20/26 | 04/28/26 | 05/05/26 | 04/23/26 |
| Most Recent Dividend | 0.280 on 02/03/26 | 0.550 on 02/05/26 | 0.145 on 03/05/26 | 0.430 on 03/10/26 | 0.240 on 03/02/26 |
| Next Ex-Dividends Date | 02/03/26 | 02/05/26 | 03/05/26 | 03/10/26 | 03/02/26 |
| Ratios | |||||
| Price/Earnings ttm | 10.44 | 11.82 | 10.19 | 10.03 | 9.08 |