IBERIABANK Stock Price History (NASDAQ:IBKC)

Add to My Stocks
$82.6 $1.55 (1.84%) IBKC stock closing price Dec 02, 2016 (Closing)

View and download IBERIABANK stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with IBERIABANK P/E ratio, and PS ratio. The IBERIABANK stock price history chart shows that the stock price was at a high of 84.15 on 01 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2582.0082.0581.0881.9510167218.883.56
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
2016-11-1778.2078.6077.2578.3038851318.043.40
2016-11-1678.0578.8577.1078.0535562117.983.39
2016-11-1576.7578.8074.1178.6538238118.123.41
2016-11-1475.0080.4574.5277.4560581917.853.36
2016-11-1173.2575.0073.0074.7087230017.213.24
2016-11-1071.0073.9570.4873.5560594016.953.19
2016-11-0967.5071.0066.8970.1563631716.163.04
2016-11-0866.8067.4565.9567.0029264715.442.91
2016-11-0766.2567.3565.9567.1530522315.472.91
2016-11-0464.9065.7564.7064.7522114014.922.81
2016-11-0365.5565.7564.7064.9019393714.952.82
2016-11-0265.6065.6064.9065.1042686915.002.83
2016-11-0165.9066.2565.2065.9038278215.182.86
2016-10-3166.2066.2065.4065.6553175115.132.85
2016-10-2865.3566.1064.4065.6359873915.302.90
2016-10-2765.0066.5062.6665.55138045315.282.89
2016-10-2669.6570.4869.3569.9528664916.313.09
2016-10-2570.5071.0069.7570.0056627316.323.09
2016-10-2469.8570.6069.4570.4020567716.413.11
2016-10-2168.6569.6568.6569.5515604416.213.07
2016-10-2069.1070.1568.8069.2513001816.143.06
2016-10-1968.8069.7068.5569.4526801016.193.07
2016-10-1869.4569.8067.7068.4514200115.963.02
2016-10-1768.2068.5067.6067.6514632715.772.99
2016-10-1467.8768.6967.7268.3421337915.933.02
2016-10-1369.2869.2866.5166.9947080415.622.96
2016-10-1270.4770.6769.5969.7524916016.263.08
2016-10-1170.4571.0770.0070.6742519116.473.12
2016-10-1070.7271.5070.4070.4522510716.423.11
2016-10-0770.7670.8069.5870.7238317816.493.12
2016-10-0669.5770.0168.8970.0146094616.323.09
2016-10-0567.3769.2767.0769.2747483116.153.06
2016-10-0466.9167.4166.5666.9731253515.612.96
2016-10-0366.6467.0166.1566.5935851415.522.94
2016-09-3065.9467.3565.7267.1234002715.652.96
2016-09-2967.0267.1465.3465.7941912615.342.90
2016-09-2866.0966.7765.5066.6934761015.552.94
2016-09-2765.1266.1964.9566.1242624515.412.92
2016-09-2666.8466.8465.4865.5718500315.282.89
2016-09-2367.9368.1567.3067.4416311415.722.98
2016-09-2267.8768.0367.5068.0045535815.853.00
2016-09-2167.9068.4467.1767.7824267715.802.99
2016-09-2068.1668.1767.5767.5818747615.752.98
2016-09-1968.0568.5267.1267.8123846015.812.99
2016-09-1667.8368.0667.1267.6859118415.782.99
2016-09-1566.5468.3466.5468.0620279015.873.00
2016-09-1467.3068.0766.8166.9033480015.592.95
2016-09-1367.5467.7866.5667.4330934815.722.98
2016-09-1267.7368.7867.1968.7731755016.033.04
2016-09-0968.6469.2268.0568.2528063315.913.01
2016-09-0868.6069.0068.4768.8319096416.043.04
2016-09-0767.7068.4967.2668.4924392015.973.02
2016-09-0669.0069.0067.1867.7626891715.802.99
2016-09-0268.4168.9167.8268.8715748316.053.04
2016-09-0168.8669.0467.4968.3925765015.943.02
2016-08-3169.0369.4867.8968.7739081216.033.04
2016-08-3069.3169.8868.8168.9831538316.083.04
2016-08-2968.2969.9367.9269.0668030216.103.05
2016-08-2667.7168.5067.0168.3243457415.933.02
2016-08-2566.7367.7265.5867.5125591115.742.98
2016-08-2467.0967.4466.6066.9922186215.622.96
2016-08-2367.2367.2866.8667.1130465315.642.96
2016-08-2266.8567.0666.0266.8520818915.582.95
2016-08-1966.7567.0366.3266.8839635115.592.95
2016-08-1865.4066.8265.0366.8136017715.572.95
2016-08-1765.4066.0064.8565.3642080115.242.88
2016-08-1664.6265.0963.8664.6911675015.082.86
2016-08-1564.0065.0364.0064.7213348915.092.86
2016-08-1264.0264.0263.3163.9310993114.902.82
2016-08-1164.3064.9064.1864.4426714315.022.84
2016-08-1064.8464.8464.0264.2227096614.972.83
2016-08-0964.1164.8563.9064.7923559315.102.86
2016-08-0864.9965.5564.0964.2625005514.982.84
2016-08-0563.2564.6863.0764.6226346515.062.85
2016-08-0462.2762.9462.1062.5411653114.582.76
2016-08-0360.8962.5460.8962.4016945014.552.75
2016-08-0261.8862.3760.8861.2416023014.282.70
2016-08-0162.6062.9561.6861.8722457814.422.73
2016-07-2963.7863.7861.9062.4742582914.562.76
2016-07-2864.0064.7262.3363.4928512614.802.80
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 84.15 Dec 01,2016
Min Stock Price 42.42 Jan 25,2016
Avg Stock Price 58.2

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 21.52

IBERIABANK Historical PS ratio: Past 5 years

Max PS Ratio 3.65 Dec 01,2016
Min PS Ratio 2.08 Jan 25,2016
Avg PS Ratio 2.81

IBKC Industry Peers

Company Price Change (%)
Home Bancshares (HOMB)25.840.02 (0.08%)
United Bankshares (UBSI)45.550.95 (2.04%)
Bok Financial Corp. (BOKF)80.71.28 (1.56%)
Midsouth Bancorp (MSL)12.130.28 (2.36%)
Simmons First National (SFNC)60.550.45 (0.74%)
Bank Of The Ozarks (OZRK)48.481.37 (2.75%)
Hancock Holding (HBHC)41.450.55 (1.31%)

We provide IBERIABANK historical quotes along with PE ratio and PS ratio for doing IBERIABANK fundamental analysis. IBERIABANK stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. IBKC saw a high of 82.83, and a low of 81.5 on last trading day. Looking at IBERIABANK stock market history data, the P/S ratio was at a low of 1.29 on 20 Jan, 2009. .