Free Trial

Independent Bank Group (IBTX) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free IBTX Stock Alerts
$40.31
+1.48 (+3.81%)
(As of 05/3/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Independent Bank Group Stock Price Performance

5 Day
Performance
+7.09%
1 Month
Performance
-4.84%
3 Month
Performance
-10.06%
6 Month
Performance
+7.61%
Year-To-Date
Performance
-20.77%
1 Year
Performance
+28.01%
Receive IBTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Independent Bank Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

IBTX Stock Chart for Monday, May, 6, 2024

IBTX Chart by TradingView

Independent Bank Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$38.83$40.31
+3.81%		$40.39$39.33280,668 shs$1.67 billion
05/02/2024$37.64$38.83
+3.16%		$39.00$37.88294,031 shs$1.61 billion
05/01/2024$37.24$37.64
+1.07%		$38.51$36.47334,536 shs$1.56 billion
04/30/2024$38.29$37.24
-2.74%		$38.43$36.71177,571 shs$1.54 billion
04/29/2024$39.34$38.29
-2.67%		$39.95$38.22198,233 shs$1.58 billion
04/26/2024$39.26$39.34
+0.20%		$40.11$38.92153,835 shs$1.63 billion
04/25/2024$40.82$39.26
-3.82%		$40.41$39.14244,373 shs$1.62 billion
04/24/2024$40.55$40.82
+0.67%		$41.23$39.07300,964 shs$1.68 billion
04/23/2024$41.87$40.55
-3.15%		$44.33$39.51420,986 shs$1.67 billion
04/22/2024$41.60$41.87
+0.65%		$42.92$41.54439,005 shs$1.73 billion
04/19/2024$40.12$41.60
+3.69%		$41.69$39.91219,598 shs$1.72 billion
04/18/2024$39.55$40.12
+1.44%		$40.31$39.32224,798 shs$1.66 billion
04/17/2024$39.18$39.55
+0.94%		$39.98$39.30157,634 shs$1.63 billion
04/16/2024$40.33$39.18
-2.85%		$39.98$39.17127,183 shs$1.62 billion
04/15/2024$40.55$40.33
-0.54%		$41.12$39.70178,335 shs$1.66 billion
04/12/2024$40.76$40.55
-0.52%		$40.75$40.17111,517 shs$1.67 billion
04/11/2024$40.73$40.76
+0.07%		$41.09$39.95112,707 shs$1.68 billion
04/10/2024$43.26$40.73
-5.85%		$41.75$40.26238,854 shs$1.68 billion
04/09/2024$42.52$43.26
+1.74%		$43.37$42.79106,201 shs$1.79 billion
04/08/2024$42.36$42.52
+0.38%		$43.09$42.48108,049 shs$1.76 billion
04/05/2024$42.72$42.36
-0.84%		$42.58$42.11131,611 shs$1.75 billion
04/04/2024$42.80$42.72
-0.19%		$44.05$42.58181,149 shs$1.76 billion
04/03/2024$42.95$42.80
-0.35%		$43.09$42.34194,259 shs$1.77 billion
04/02/2024$43.97$42.95
-2.32%		$43.48$42.66219,697 shs$1.77 billion
04/01/2024$45.65$43.97
-3.68%		$45.40$43.92240,497 shs$1.82 billion
03/29/2024$45.65$45.65$46.52$45.39210,553 shs$1.88 billion
03/28/2024$45.78$45.65
-0.28%		$46.52$45.39210,553 shs$1.88 billion
03/27/2024$43.67$45.78
+4.83%		$45.80$44.18254,544 shs$1.89 billion
03/26/2024$43.86$43.67
-0.43%		$44.36$43.50121,639 shs$1.80 billion
03/25/2024$43.78$43.86
+0.18%		$44.70$43.82113,858 shs$1.81 billion
03/22/2024$45.56$43.78
-3.91%		$45.38$43.75162,323 shs$1.81 billion
03/21/2024$44.58$45.56
+2.20%		$45.88$44.98217,286 shs$1.88 billion
03/20/2024$42.44$44.58
+5.04%		$45.06$42.06165,998 shs$1.84 billion
03/19/2024$42.08$42.44
+0.86%		$43.19$42.04157,154 shs$1.75 billion
03/18/2024$42.24$42.08
-0.38%		$42.99$41.91286,949 shs$1.74 billion
03/15/2024$42.55$42.24
-0.73%		$43.25$42.18441,406 shs$1.74 billion
03/14/2024$44.34$42.55
-4.04%		$44.62$42.46381,865 shs$1.76 billion
03/13/2024$44.62$44.34
-0.63%		$45.26$44.25515,027 shs$1.83 billion
03/12/2024$45.27$44.62
-1.44%		$45.03$44.16146,084 shs$1.84 billion
03/11/2024$45.45$45.27
-0.40%		$46.04$45.27216,355 shs$1.87 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$44.98$45.45
+1.04%		$46.13$45.05161,131 shs$1.88 billion
03/07/2024$45.22$44.98
-0.53%		$46.53$44.65173,305 shs$1.86 billion
03/06/2024$45.22$45.22$46.01$43.77263,170 shs$1.87 billion
03/05/2024$42.83$45.22
+5.58%		$45.34$42.35239,562 shs$1.87 billion
03/04/2024$43.34$42.83
-1.18%		$43.98$42.33232,198 shs$1.77 billion
03/01/2024$43.73$43.34
-0.89%		$43.42$42.11157,289 shs$1.79 billion
02/29/2024$42.89$43.73
+1.96%		$44.35$43.13223,298 shs$1.81 billion
02/28/2024$43.60$42.89
-1.63%		$43.74$42.84135,624 shs$1.77 billion
02/27/2024$43.62$43.60
-0.05%		$44.84$43.48122,300 shs$1.80 billion
02/26/2024$44.24$43.62
-1.40%		$44.50$43.35106,344 shs$1.80 billion
02/23/2024$44.13$44.24
+0.25%		$45.05$43.58130,615 shs$1.83 billion
02/22/2024$44.69$44.13
-1.25%		$44.94$44.11179,743 shs$1.82 billion
02/21/2024$44.88$44.69
-0.42%		$44.91$44.31129,170 shs$1.84 billion
02/20/2024$45.78$44.88
-1.97%		$45.65$44.73127,109 shs$1.85 billion
02/19/2024$45.78$45.78$46.98$45.70163,600 shs$1.89 billion
02/16/2024$47.16$45.78
-2.93%		$46.98$45.70163,686 shs$1.89 billion
02/15/2024$45.16$47.16
+4.43%		$47.70$45.73219,488 shs$1.95 billion
02/14/2024$44.60$45.16
+1.26%		$45.46$44.23160,981 shs$1.86 billion
02/13/2024$46.35$44.60
-3.78%		$46.27$43.90422,955 shs$1.84 billion
02/12/2024$45.32$46.35
+2.27%		$46.99$45.48203,691 shs$1.91 billion
02/09/2024$44.59$45.32
+1.64%		$45.39$43.75200,833 shs$1.87 billion
02/08/2024$44.16$44.59
+0.97%		$44.65$43.57300,197 shs$1.84 billion
02/07/2024$44.82$44.16
-1.47%		$44.95$43.40338,085 shs$1.82 billion
02/06/2024$44.88$44.82
-0.13%		$45.69$44.28340,117 shs$1.85 billion
02/05/2024$45.55$44.88
-1.47%		$45.32$44.27261,294 shs$1.85 billion

Related Companies:
This page (NASDAQ:IBTX) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith