Free Trial

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

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free IBTX Stock Alerts
$39.74
+0.40 (+1.02%)
(As of 09:38 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Independent Bank Group Stock Price Performance

5 Day
Performance
-2.65%
1 Month
Performance
-12.95%
3 Month
Performance
-24.04%
6 Month
Performance
+9.81%
Year-To-Date
Performance
-21.89%
1 Year
Performance
+9.24%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

IBTX Stock Chart for Monday, April, 29, 2024

IBTX Chart by TradingView

Independent Bank Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
AI finds its first serious application (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/02/2024$46.08$45.55
-1.15%		$45.93$44.52322,964 shs$1.88 billion
02/01/2024$48.35$46.08
-4.69%		$48.91$44.84394,929 shs$2.00 billion
01/31/2024$51.38$48.35
-5.90%		$50.21$48.24440,744 shs$2.00 billion
01/30/2024$52.32$51.38
-1.80%		$52.42$50.29106,660 shs$2.12 billion
01/29/2024$51.37$52.32
+1.85%		$52.43$51.09163,823 shs$2.16 billion

Related Companies:
This page (NASDAQ:IBTX) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy