IBERIABANK Stock Price History (NASDAQ:IBKC)

Add to My Stocks
$76.65 $0.65 (0.86%) IBKC stock closing price Mar 23, 2017 (Closing)

The 10 year data of IBERIABANK stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with IBERIABANK price earnings ratio, and the price to sales ratio are available in this historical stock price data. The IBERIABANK stock price history chart shows that the stock price was at a low of 37.04 on 19 Feb, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2375.8577.5075.7076.6535030817.833.39
2017-03-2275.6576.7074.6576.0078197417.673.37
2017-03-2180.2080.4075.5576.40119033417.773.38
2017-03-2080.5580.5579.6079.8530602418.573.54
2017-03-1781.1581.4079.6980.80128525818.793.58
2017-03-1681.1081.5580.6581.2050686818.883.60
2017-03-1581.1081.9080.1080.6053365318.743.57
2017-03-1480.2581.1579.5580.7056085518.773.57
2017-03-1380.4581.5580.2081.2053413518.883.60
2017-03-1079.6580.7578.9880.35169804818.693.56
2017-03-0980.9081.7079.0079.35116611718.453.51
2017-03-0883.1583.4080.9581.0084010318.843.59
2017-03-0782.8083.4082.2382.3546768619.153.65
2017-03-0683.0083.2382.1082.7584353019.243.67
2017-03-0382.9583.4082.6583.35145268519.383.69
2017-03-0283.5083.9582.2082.60392654719.213.66
2017-03-0183.5084.4381.1083.80158239619.493.71
2017-02-2885.9086.0384.5084.7527053919.713.75
2017-02-2785.3586.4084.8086.1516163020.043.82
2017-02-2484.6585.4084.1085.3517815819.853.78
2017-02-2385.7585.9584.4785.9522589219.993.81
2017-02-2285.2585.7584.9085.6021900919.913.79
2017-02-2185.5586.3085.1085.6029080419.913.79
2017-02-1785.6086.2084.8085.2533251519.833.78
2017-02-1685.2586.3085.1586.3034130020.073.82
2017-02-1585.2585.9084.6585.6017269719.913.79
2017-02-1483.5085.2082.7085.0020006219.773.76
2017-02-1383.4084.3583.1583.3515893019.383.69
2017-02-1083.0583.6882.6083.1023636019.333.68
2017-02-0981.3082.7080.7582.6016258019.213.66
2017-02-0881.5581.6580.5581.1519741318.873.59
2017-02-0782.6083.3381.7082.2016257919.123.64
2017-02-0683.2083.7382.1082.4024203719.163.65
2017-02-0382.7584.0081.3883.6520367619.453.70
2017-02-0281.5582.2581.0081.6037125818.983.61
2017-02-0182.9584.0382.2082.4026541219.163.65
2017-01-3181.9082.7081.1882.1530484719.113.64
2017-01-3082.6583.3581.0082.3026280619.143.65
2017-01-2784.1584.1581.6583.4034671519.403.69
2017-01-2683.3083.9080.2583.2531777219.183.61
2017-01-2582.9083.8080.5183.3026024719.193.62
2017-01-2481.5082.6380.8582.2521787018.953.57
2017-01-2380.7581.1579.9580.9015097718.643.51
2017-01-2080.5081.7580.2581.0025437718.663.52
2017-01-1981.0081.0579.8580.1034088818.463.48
2017-01-1881.4081.4080.1580.7044896018.593.50
2017-01-1782.4082.4080.7080.9536485818.653.51
2017-01-160.000.000.0083.200N/AN/A
2017-01-1383.0084.7083.0083.2026322219.173.61
2017-01-1283.4083.4581.5582.5525283819.023.58
2017-01-1183.8584.1582.6083.9031546619.333.64
2017-01-1082.2084.4581.9584.1051919519.383.65
2017-01-0982.3582.8581.7582.2040990718.943.57
2017-01-0683.4084.0583.0083.0034594119.123.60
2017-01-0583.9584.4082.2083.0538566419.143.60
2017-01-0483.2584.2583.0584.0544640819.373.65
2017-01-0384.8085.4582.5083.2558469419.183.61
2017-01-020.000.000.0083.750N/AN/A
2016-12-3084.3084.5083.4583.7549593619.303.63
2016-12-2985.2585.8583.4584.1048965019.383.65
2016-12-2886.4086.4584.9085.3522245819.673.70
2016-12-2786.6087.2085.9086.4529399619.923.75
2016-12-260.000.000.0086.300N/AN/A
2016-12-2386.0586.9386.0586.3024538819.893.75
2016-12-2286.7087.3086.1086.3536008519.903.75
2016-12-2187.1587.1585.8586.3026275519.893.75
2016-12-2086.8087.5586.0587.1528447220.083.78
2016-12-1985.2086.1084.3085.8535637019.783.73
2016-12-1687.3087.3085.4085.70140115419.753.72
2016-12-1586.8587.8085.0087.4558600820.153.80
2016-12-1485.2088.0084.4086.2056632019.863.74
2016-12-1386.9587.3585.3586.3099535519.893.75
2016-12-1289.2589.4585.6586.3591352419.903.75
2016-12-0990.0590.0588.4088.7596789320.453.85
2016-12-0887.8591.1087.5090.1089434420.763.91
2016-12-0786.2587.5585.4587.2051852720.093.78
2016-12-0684.6586.6083.8986.1057156319.843.74
2016-12-0583.4085.7082.6085.60101222919.723.72
2016-12-0282.0082.8381.5082.60211511019.033.58
2016-12-0183.0084.9082.8084.1528991119.393.65
2016-11-3081.5083.0081.4082.8531688519.093.60
2016-11-2980.3581.2580.0080.7029554218.593.50
2016-11-2881.2581.5577.8080.0037714218.433.47
2016-11-2582.0082.0581.0881.9510167218.883.56
2016-11-240.000.000.0082.000N/AN/A
2016-11-2381.5582.4080.3082.0026412418.893.56
2016-11-2280.0081.4079.5081.1536042818.703.52
2016-11-2180.0080.0078.3579.9525874418.423.47
2016-11-1878.6080.0077.9579.7529729118.383.46
Get more Data

IBERIABANK Stock Chart

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

IBERIABANK Historical Prices: Past 5 years

Max Stock Price 90.1 Dec 08,2016
Min Stock Price 42.42 Jan 25,2016
Avg Stock Price 60.09

IBERIABANK Historical PE ratio: Past 5 years

Max PE Ratio 32.69 Mar 20,2014
Min PE Ratio 11.65 Jan 25,2016
Avg PE Ratio 20.98

IBERIABANK Historical PS ratio: Past 5 years

Max PS Ratio 3.91 Dec 08,2016
Min PS Ratio 2.08 Jan 25,2016
Avg PS Ratio 2.86

IBKC Industry Peers

Company Price Change (%)
Popular (BPOP)38.710.25 (0.65%)
First Citizens Bancshares (FCNCA)3272.49 (0.77%)
Bok Financial Corp. (BOKF)75.460.03 (0.04%)
Midsouth Bancorp (MSL)14.70.1 (0.68%)
Simmons First National (SFNC)53.551.45 (2.78%)
Bank Of The Ozarks (OZRK)49.760.51 (1.04%)
Hancock Holding (HBHC)43.30.25 (0.58%)

IBERIABANK historical quotes helps an investor analyze a company's history and do IBERIABANK stock analysis . The price movement is easily depicted in the IBERIABANK stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. IBKC closed at 76 and traded with a volume of 781974 on the last trading day. The average P/S ratio was 2.6 as can be seen by IBERIABANK stock price history. .