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 | UMBF | ONB | ASB |
| Company | Independent Bank Corp | Wintrust Financial Corp | UMB Financial Corp | Old National Bncp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 33.46 | 138.93 | 114.34 | 22.22 | 25.99 |
| High | 33.82 | 140.06 | 115.53 | 22.45 | 26.31 |
| Low | 33.37 | 138.73 | 113.79 | 22.13 | 25.87 |
| Latest | 33.88 | 140.31 | 115.54 | 22.48 | 26.36 |
| Change | +0.27 | +0.71 | +0.50 | +0.28 | +0.38 |
| % Change | +0.80% | +0.51% | +0.43% | +1.26% | +1.46% |
| Volume | 39,378 | 109,987 | 141,715 | 648,075 | 924,102 |
| 20-Day Average Volume | 237,064 | 515,914 | 546,181 | 3,253,213 | 2,418,782 |
| Previous Close | 33.61 | 139.60 | 115.04 | 22.20 | 25.98 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 33.08 | 134.83 | 111.66 | 21.74 | 25.06 |
| 20-Day Raw Stochastic | 68.71% | 79.61% | 88.79% | 77.58% | 92.22% |
| 20-Day Relative Strength | 48.80 | 49.08 | 48.84 | 47.94 | 52.50 |
| Weighted Alpha | +14.42 | +30.34 | +22.77 | +13.85 | +26.12 |
| Today's Opinion | 24% Buy | 8% Buy | 24% Sell | 8% Sell | 8% Buy |
| Previous Opinion | 24% Buy | 8% Buy | 24% Sell | 24% Sell | 8% Sell |
| Last Month's Opinion | 80% Buy | 56% Buy | 24% Buy | 56% Buy | 24% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +3.86% since 03/27/26 | +5.31% since 03/27/26 | +5.58% since 03/27/26 | +4.22% since 03/27/26 | +5.39% since 03/27/26 |
| Low | 32.31 on 03/30/26 | 131.82 on 03/30/26 | 109.10 on 03/30/26 | 21.35 on 03/30/26 | 24.82 on 03/30/26 |
| High | 33.94 on 04/01/26 | 141.78 on 04/01/26 | 116.04 on 04/01/26 | 22.58 on 04/01/26 | 26.38 on 04/01/26 |
| 1-Month | |||||
| %Chg | -1.67% since 03/06/26 | +0.82% since 03/06/26 | +1.37% since 03/06/26 | +0.11% since 03/06/26 | +4.17% since 03/06/26 |
| Low | 31.75 on 03/19/26 | 129.15 on 03/13/26 | 107.12 on 03/19/26 | 20.80 on 03/19/26 | 23.87 on 03/09/26 |
| High | 34.53 on 03/10/26 | 141.78 on 04/01/26 | 116.04 on 04/01/26 | 22.78 on 03/10/26 | 26.38 on 04/01/26 |
| 3-Month | |||||
| %Chg | +2.59% since 01/06/26 | -5.71% since 01/06/26 | -5.26% since 01/06/26 | -3.89% since 01/06/26 | -2.46% since 01/06/26 |
| Low | 31.75 on 03/19/26 | 129.15 on 03/13/26 | 107.12 on 03/19/26 | 20.80 on 03/19/26 | 23.87 on 03/09/26 |
| High | 37.39 on 02/04/26 | 162.96 on 02/06/26 | 136.11 on 02/06/26 | 26.17 on 02/06/26 | 29.51 on 02/06/26 |
| 6-Month | |||||
| %Chg | +6.93% since 10/06/25 | +4.95% since 10/06/25 | -4.13% since 10/06/25 | -1.02% since 10/06/25 | -1.47% since 10/06/25 |
| Low | 29.83 on 11/19/25 | 119.61 on 10/16/25 | 103.38 on 11/18/25 | 19.39 on 10/16/25 | 23.86 on 10/16/25 |
| High | 37.39 on 02/04/26 | 162.96 on 02/06/26 | 136.11 on 02/06/26 | 26.17 on 02/06/26 | 29.51 on 02/06/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 691,962 | 9,390,891 | 8,758,801 | 8,650,741 | 4,295,377 |
| Shares Outstanding, K | 20,588 | 67,270 | 76,137 | 389,673 | 165,334 |
| Annual Sales | 315,380,000 | 4,229,970,000 | 4,144,330,000 | 3,736,380,000 | 2,459,160,000 |
| Annual Net Income | 68,540,000 | 823,840,000 | 702,400,000 | 669,260,000 | 474,780,000 |
| Last Quarter Sales | 79,380,000 | 1,086,720,000 | 1,085,250,000 | 1,007,060,000 | 624,130,000 |
| Last Quarter Net Income | 18,570,000 | 223,020,000 | 215,360,000 | 216,620,000 | 137,130,000 |
| 60-Month Beta | 0.76 | 0.86 | 0.75 | 0.83 | 0.77 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.89 on 01/22/26 | 3.15 on 01/20/26 | 3.08 on 01/27/26 | 0.62 on 01/21/26 | 0.80 on 01/22/26 |
| Latest Earnings Date | 04/23/26 | 04/20/26 | 05/05/26 | 04/22/26 | 04/23/26 |
| Most Recent Dividend | 0.280 on 02/03/26 | 0.550 on 02/05/26 | 0.430 on 03/10/26 | 0.145 on 03/05/26 | 0.240 on 03/02/26 |
| Next Ex-Dividends Date | 02/03/26 | 02/05/26 | 03/10/26 | 03/05/26 | 03/02/26 |
| Ratios | |||||
| Price/Earnings ttm | 10.24 | 11.99 | 10.13 | 10.20 | 9.45 |