Free Trial

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

Independent Bank Group logo
$60.47 +0.19 (+0.32%)
(As of 05:26 PM ET)

Independent Bank Group Stock Price Performance

5 Day
Performance
+0.37%
1 Month
Performance
-7.67%
3 Month
Performance
+2.84%
6 Month
Performance
+40.17%
Year-To-Date
Performance
+18.85%
1 Year
Performance
+16.83%
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.

IBTX Stock Chart for Monday, December, 23, 2024

Independent Bank Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/23/2024$60.28$60.47
+0.32%
$60.60$59.52172,540 shs$2.51 billion
12/20/2024$59.34$60.28
+1.58%
$61.20$58.621.10 million shs$2.50 billion
12/19/2024$60.25$59.34
-1.51%
$62.00$59.32247,176 shs$2.46 billion
12/18/2024$64.05$60.25
-5.93%
$65.08$60.18371,624 shs$2.50 billion
12/17/2024$65.30$64.05
-1.91%
$65.23$63.42386,861 shs$2.65 billion
12/16/2024$65.72$65.30
-0.64%
$66.26$64.83548,074 shs$2.71 billion
12/13/2024$66.37$65.72
-0.98%
$66.60$64.85792,338 shs$2.72 billion
12/12/2024$67.74$66.37
-2.02%
$67.82$66.11380,939 shs$2.75 billion
12/11/2024$66.55$67.74
+1.79%
$68.25$66.83269,518 shs$2.81 billion
12/10/2024$66.04$66.55
+0.77%
$66.88$65.36168,011 shs$2.76 billion
12/09/2024$67.19$66.04
-1.71%
$67.52$65.84197,100 shs$2.74 billion
12/06/2024$66.85$67.19
+0.51%
$67.58$66.2793,499 shs$2.78 billion
12/05/2024$66.93$66.85
-0.12%
$67.92$66.47138,147 shs$2.77 billion
12/04/2024$66.63$66.93
+0.45%
$67.14$66.07239,103 shs$2.77 billion
12/03/2024$66.85$66.63
-0.33%
$66.90$66.07187,097 shs$2.76 billion
12/02/2024$66.92$66.85
-0.10%
$66.89$65.76303,950 shs$2.77 billion
11/29/2024$67.26$66.92
-0.51%
$68.08$66.27154,088 shs$2.77 billion
11/28/2024$67.26$67.26$68.09$66.94436,556 shs$2.79 billion
11/27/2024$67.22$67.26
+0.06%
$68.09$66.94436,556 shs$2.79 billion
11/26/2024$67.31$67.22
-0.13%
$67.39$66.41260,775 shs$2.79 billion
11/25/2024$65.49$67.31
+2.78%
$68.66$65.69226,778 shs$2.79 billion
11/22/2024$64.67$65.49
+1.27%
$65.60$64.50250,435 shs$2.71 billion


This page (NASDAQ:IBTX) was last updated on 12/23/2024 by MarketBeat.com Staff
From Our Partners