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 | 33.89 | 140.66 | 115.74 | 22.50 | 26.39 |
| Low | 33.37 | 138.73 | 114.34 | 22.14 | 25.87 |
| Latest | 33.78 | 140.34 | 115.04 | 22.43 | 26.30 |
| Change | +0.17 | +0.74 | unch | +0.23 | +0.32 |
| % Change | +0.51% | +0.53% | unch | +1.04% | +1.23% |
| Volume | 137,767 | 341,829 | 451,362 | 1,776,616 | 2,059,059 |
| 20-Day Average Volume | 242,248 | 528,151 | 562,628 | 3,312,321 | 2,479,863 |
| 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 | 134.88 | 111.66 | 21.74 | 25.06 |
| 20-Day Raw Stochastic | 73.02% | 88.60% | 88.79% | 82.37% | 96.62% |
| 20-Day Relative Strength | 49.69 | 50.56 | 48.84 | 48.92 | 53.38 |
| Weighted Alpha | +14.98 | +31.81 | +22.77 | +14.52 | +26.92 |
| Today's Opinion | 24% Buy | 8% Buy | 24% Sell | 8% Buy | 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 | +4.23% since 03/27/26 | +6.17% since 03/27/26 | +5.58% since 03/27/26 | +4.67% since 03/27/26 | +5.75% 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 | 26.39 on 04/06/26 |
| 1-Month | |||||
| %Chg | -1.31% since 03/06/26 | +1.64% since 03/06/26 | +1.37% since 03/06/26 | +0.54% since 03/06/26 | +4.53% 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 | 26.39 on 04/06/26 |
| 3-Month | |||||
| %Chg | +2.96% since 01/06/26 | -4.94% since 01/06/26 | -5.26% since 01/06/26 | -3.49% since 01/06/26 | -2.12% 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 | +7.31% since 10/06/25 | +5.81% since 10/06/25 | -4.13% since 10/06/25 | -0.60% since 10/06/25 | -1.13% 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 |