Free Trial

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

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free IBTX Stock Alerts
$43.94
+0.76 (+1.76%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Independent Bank Group Stock Price Performance

5 Day
Performance
+5.93%
1 Month
Performance
+9.52%
3 Month
Performance
-4.02%
6 Month
Performance
+12.61%
Year-To-Date
Performance
-13.64%
1 Year
Performance
+28.07%
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 Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

IBTX Stock Chart for Saturday, May, 18, 2024

IBTX Chart by TradingView

Independent Bank Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$43.18$43.94
+1.76%		$44.10$43.06227,269 shs$1.82 billion
05/16/2024$43.11$43.18
+0.16%		$43.49$42.77207,325 shs$1.79 billion
05/15/2024$41.77$43.11
+3.21%		$43.12$42.13206,951 shs$1.78 billion
05/14/2024$41.48$41.77
+0.70%		$42.12$41.10141,472 shs$1.73 billion
05/13/2024$42.71$41.48
-2.88%		$43.46$41.46209,931 shs$1.72 billion
05/10/2024$42.48$42.71
+0.54%		$42.85$42.10207,383 shs$1.77 billion
05/09/2024$42.26$42.48
+0.52%		$43.41$41.73371,092 shs$1.76 billion
05/08/2024$40.73$42.26
+3.76%		$42.33$40.23244,979 shs$1.75 billion
05/07/2024$40.90$40.73
-0.42%		$41.40$40.54206,992 shs$1.69 billion
05/06/2024$40.31$40.90
+1.46%		$41.12$40.41226,772 shs$1.69 billion
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:IBTX) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Next President (Not Trump. Not Biden.)
The Freeport Society
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings