Privatebancorp Inc (PVTB)
[[ 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 | PVTB | WTFC | UMBF | ONB | ASB |
| Company | Privatebancorp Inc | Wintrust Financial Corp | UMB Financial Corp | Old National Bncp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 60.33 | 141.74 | 119.30 | 23.01 | 27.00 |
| High | 61.10 | 142.00 | 119.57 | 23.03 | 27.02 |
| Low | 60.33 | 140.06 | 118.11 | 22.70 | 26.67 |
| Latest | 60.97 | 141.13 | 119.03 | 22.89 | 26.76 |
| Change | +0.71 | -0.18 | -0.08 | -0.10 | -0.18 |
| % Change | +1.18% | -0.13% | -0.07% | -0.43% | -0.67% |
| Volume | 3,193,700 | 663,300 | 568,100 | 2,508,700 | 2,271,300 |
| 20-Day Average Volume | 1,028,460 | 439,130 | 458,090 | 2,806,790 | 1,864,935 |
| Previous Close | 60.26 | 141.31 | 119.11 | 22.99 | 26.94 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 60.14 | 135.56 | 112.90 | 21.93 | 26.03 |
| 20-Day Raw Stochastic | 91.85% | 87.91% | 90.99% | 83.40% | 77.53% |
| 20-Day Relative Strength | 62.35 | 61.75 | 60.71 | 60.41 | 57.94 |
| Weighted Alpha | +56.20 | +18.78 | +8.98 | +9.06 | +14.87 |
| Today's Opinion | N/A | 88% Buy | 72% Buy | 56% Buy | 88% Buy |
| Previous Opinion | N/A | 88% Buy | 72% Buy | 56% Buy | 88% Buy |
| Last Month's Opinion | N/A | 8% Buy | 8% Sell | 72% Sell | 24% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.74% since 06/15/17 | +3.65% since 12/09/25 | +4.46% since 12/09/25 | +3.11% since 12/09/25 | +2.29% since 12/09/25 |
| Low | 59.57 on 06/16/17 | 136.44 on 12/10/25 | 112.86 on 12/10/25 | 22.21 on 12/10/25 | 26.16 on 12/10/25 |
| High | 61.12 on 06/19/17 | 143.76 on 12/11/25 | 120.58 on 12/12/25 | 23.55 on 12/11/25 | 27.58 on 12/11/25 |
| 1-Month | |||||
| %Chg | +1.70% since 05/22/17 | +10.00% since 11/14/25 | +9.81% since 11/14/25 | +10.26% since 11/14/25 | +5.77% since 11/14/25 |
| Low | 59.28 on 05/31/17 | 122.00 on 11/18/25 | 103.38 on 11/18/25 | 19.60 on 11/18/25 | 23.93 on 11/18/25 |
| High | 61.12 on 06/19/17 | 143.76 on 12/11/25 | 120.58 on 12/12/25 | 23.55 on 12/11/25 | 27.58 on 12/11/25 |
| 3-Month | |||||
| %Chg | +10.09% since 03/22/17 | +6.30% since 09/16/25 | +0.12% since 09/16/25 | +5.05% since 09/16/25 | +4.37% since 09/16/25 |
| Low | 54.50 on 03/27/17 | 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 | 61.12 on 06/19/17 | 143.76 on 12/11/25 | 124.42 on 09/18/25 | 23.55 on 12/11/25 | 27.58 on 12/11/25 |
| 6-Month | |||||
| %Chg | +12.45% since 12/22/16 | +19.37% since 06/16/25 | +18.17% since 06/16/25 | +10.90% since 06/16/25 | +16.55% since 06/16/25 |
| Low | 53.00 on 01/12/17 | 116.57 on 06/17/25 | 98.16 on 06/18/25 | 19.39 on 10/16/25 | 22.48 on 06/18/25 |
| High | 61.12 on 06/19/17 | 143.76 on 12/11/25 | 126.14 on 09/09/25 | 23.61 on 07/10/25 | 27.58 on 12/11/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 4,881,868 | 9,463,672 | 9,047,001 | 8,983,871 | 4,469,939 |
| Shares Outstanding, K | 80,070 | 66,971 | 75,955 | 390,773 | 165,922 |
| Annual Sales | 812,780,000 | 3,965,920,000 | 2,799,130,000 | 2,956,350,000 | 2,113,300,000 |
| Annual Net Income | 208,360,000 | 695,050,000 | 441,240,000 | 539,190,000 | 123,150,000 |
| Last Quarter Sales | 224,150,000 | 1,094,660,000 | 1,082,200,000 | 1,047,650,000 | 637,860,000 |
| Last Quarter Net Income | 57,950,000 | 216,250,000 | 188,320,000 | 182,570,000 | 124,730,000 |
| 60-Month Beta | 1.29 | 0.90 | 0.78 | 0.84 | 0.81 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.70 on 04/20/17 | 3.06 on 10/20/25 | 2.70 on 10/28/25 | 0.59 on 10/22/25 | 0.73 on 10/23/25 |
| Latest Earnings Date | 07/20/17 | 01/20/26 | 01/27/26 | 01/20/26 | 01/22/26 |
| Most Recent Dividend | 0.010 on 03/15/17 | 0.500 on 11/06/25 | 0.430 on 12/10/25 | 0.140 on 12/05/25 | 0.240 on 12/01/25 |
| Next Ex-Dividends Date | 03/15/17 | 11/06/25 | 12/10/25 | 12/05/25 | 12/01/25 |
| Ratios | |||||
| Price/Earnings ttm | 22.32 | 12.62 | 11.01 | 11.14 | 10.67 |