Independent Bank Group (IBTX) Stock Chart & Stock Price History $55.86 -1.30 (-2.27%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Independent Bank Group Stock Price Performance5 Day Performance-4.05%1 Month Performance+8.07%3 Month Performance+27.62%6 Month Performance+24.19%Year-To-Date Performance+9.79%1 Year Performance+46.42% 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 Email Address Ad Deal MakerThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase, according to the NY Post. With a sky-high 150% turnover rate, the fast food industry is already grappling with labor issues before taking into account these wage hikes. The industry will need a projected 1 million new workers every year through 2032.Learn more about this much-needed advancement and investment opportunity here. IBTX Stock Chart for Saturday, September, 7, 2024 IBTX Chart by TradingView Independent Bank Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$57.16$55.86-2.27%$57.91$55.57130,163 shs$2.31 billion09/05/2024$57.40$57.16-0.42%$57.90$56.78100,446 shs$2.37 billion09/04/2024$57.40$57.40$58.22$56.8085,912 shs$2.38 billion09/03/2024$58.22$57.40-1.41%$58.39$57.13172,708 shs$2.38 billion09/02/2024$58.22$58.22$58.86$57.72151,600 shs$2.41 billion08/30/2024$58.25$58.22-0.05%$58.86$57.72151,685 shs$2.41 billion Get the Latest News and Ratings for IBTX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Independent Bank Group and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$57.57$58.25+1.18%$58.69$57.33100,080 shs$2.41 billion08/28/2024$57.20$57.57+0.65%$58.22$57.04153,822 shs$2.38 billion08/27/2024$57.53$57.20-0.57%$57.60$56.72324,825 shs$2.37 billion08/26/2024$57.82$57.53-0.50%$58.80$57.50136,197 shs$2.38 billion08/23/2024$54.64$57.82+5.82%$58.61$55.15156,548 shs$2.39 billion08/22/2024$54.69$54.64-0.09%$55.59$54.5459,382 shs$2.26 billion08/21/2024$55.00$54.69-0.56%$55.49$54.35101,552 shs$2.26 billion08/20/2024$55.44$55.00-0.79%$55.15$54.46253,774 shs$2.28 billion08/19/2024$54.99$55.44+0.82%$55.44$54.67108,984 shs$2.29 billion08/16/2024$53.99$54.99+1.85%$55.21$53.97112,853 shs$2.28 billion08/15/2024$52.31$53.99+3.21%$54.53$53.53265,788 shs$2.23 billion08/14/2024$52.44$52.31-0.25%$52.89$51.30242,499 shs$2.16 billion08/13/2024$51.65$52.44+1.53%$52.50$51.15107,248 shs$2.17 billion08/12/2024$52.15$51.65-0.96%$52.92$51.21103,803 shs$2.14 billion08/09/2024$52.47$52.15-0.61%$52.41$51.85155,485 shs$2.16 billion08/08/2024$51.69$52.47+1.51%$52.87$51.55149,718 shs$2.17 billion08/07/2024$51.86$51.69-0.33%$53.00$51.57125,375 shs$2.14 billion08/06/2024$51.42$51.86+0.86%$52.63$51.02145,364 shs$2.15 billion08/05/2024$53.50$51.42-3.89%$52.48$49.58287,599 shs$2.13 billion08/02/2024$55.72$53.50-3.98%$53.86$52.43270,246 shs$2.21 billion08/01/2024$59.06$55.72-5.66%$58.87$55.53458,547 shs$2.31 billion07/31/2024$59.25$59.06-0.32%$60.53$58.47214,273 shs$2.44 billion07/30/2024$58.85$59.25+0.68%$59.25$58.53143,038 shs$2.45 billion07/29/2024$59.59$58.85-1.24%$60.19$58.68279,514 shs$2.44 billion07/26/2024$58.17$59.59+2.44%$59.69$58.35283,741 shs$2.47 billion07/25/2024$55.13$58.17+5.51%$58.35$54.97306,151 shs$2.41 billion07/24/2024$56.43$55.13-2.30%$56.60$55.01229,866 shs$2.28 billion07/23/2024$54.94$56.43+2.71%$56.46$54.33350,464 shs$2.34 billion07/22/2024$54.09$54.94+1.57%$55.43$53.60222,312 shs$2.27 billion07/19/2024$53.73$54.09+0.67%$54.77$53.68189,213 shs$2.24 billion07/18/2024$55.59$53.73-3.35%$56.11$53.55373,002 shs$2.22 billion07/17/2024$54.36$55.59+2.26%$56.01$53.47487,834 shs$2.30 billion07/16/2024$51.92$54.36+4.70%$54.40$52.45276,606 shs$2.25 billion07/15/2024$49.82$51.92+4.22%$52.24$50.79292,488 shs$2.15 billionNASDAQ to crash 50%? (Ad)During the 2020 Covid Crash he called a market reversal - eleven days before the S&P bottomed out... Now, he's saying there are four major cracks forming in the US economy...Click here to learn more >>>07/12/2024$49.32$49.82+1.01%$50.19$48.82221,132 shs$2.06 billion07/11/2024$46.76$49.32+5.47%$49.49$47.53217,430 shs$2.04 billion07/10/2024$45.64$46.76+2.45%$46.79$45.44123,460 shs$1.93 billion07/09/2024$44.96$45.64+1.51%$45.75$44.49139,622 shs$1.89 billion07/08/2024$44.70$44.96+0.58%$45.60$44.82140,942 shs$1.86 billion07/05/2024$45.30$44.70-1.32%$45.32$44.5590,891 shs$1.85 billion07/04/2024$45.30$45.30$46.28$45.3066,943 shs$1.87 billion07/03/2024$46.04$45.30-1.61%$46.17$45.3066,943 shs$1.87 billion07/02/2024$45.22$46.04+1.81%$46.09$45.0686,863 shs$1.91 billion07/01/2024$45.52$45.22-0.66%$45.94$45.16129,342 shs$1.87 billion06/28/2024$44.38$45.52+2.57%$46.04$44.99598,121 shs$1.88 billion06/27/2024$43.86$44.38+1.19%$44.43$43.6897,598 shs$1.84 billion06/26/2024$43.72$43.86+0.32%$44.05$43.31131,232 shs$1.81 billion06/25/2024$44.26$43.72-1.22%$44.16$43.70124,180 shs$1.81 billion06/24/2024$43.14$44.26+2.60%$44.74$43.34124,296 shs$1.83 billion06/21/2024$43.23$43.14-0.21%$43.34$42.61519,684 shs$1.79 billion06/20/2024$43.11$43.23+0.28%$43.57$42.76170,407 shs$1.79 billion06/19/2024$43.11$43.11$43.98$42.67355,423 shs$1.78 billion06/18/2024$43.07$43.11+0.09%$43.98$42.67281,923 shs$1.78 billion06/17/2024$42.07$43.07+2.38%$43.07$41.70547,244 shs$1.78 billion06/14/2024$42.77$42.07-1.64%$42.44$41.89217,539 shs$1.74 billion06/13/2024$43.58$42.77-1.86%$43.55$42.40442,575 shs$1.77 billion06/12/2024$42.47$43.58+2.61%$44.40$43.17332,021 shs$1.80 billion06/11/2024$43.43$42.47-2.21%$42.98$42.26448,070 shs$1.76 billion06/10/2024$43.77$43.43-0.78%$43.66$42.85430,702 shs$1.80 billion06/07/2024$44.21$43.77-1.00%$44.24$43.62304,948 shs$1.81 billion06/06/2024$44.56$44.21-0.79%$44.70$44.10112,967 shs$1.83 billion Related Companies: CVB Financial Stock Price Chart Bank of Hawaii Stock Price Chart Texas Capital Bancshares Stock Price Chart First Interstate BancSystem Stock Price Chart Woori Financial Group Stock Price Chart SoFi Technologies Stock Price Chart Bancolombia Stock Price Chart Mr. Cooper Group Stock Price Chart OneMain Stock Price Chart Cadence Bank Stock Price Chart Receive IBTX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IBTX) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina Stockpiling Gold “Like No Tomorrow”For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...True Gold Republic | SponsoredTrump’s weapon lurks in abandoned AmericaUnemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Independent Bank Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Independent Bank Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.