Free Trial
→ China Stockpiling Gold “Like No Tomorrow” (From True Gold Republic) (Ad) Free ibtx Stock Alerts

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

$55.86
-1.30 (-2.27%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Independent Bank Group Stock Price Performance

5 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

Ad Deal Maker
The solution to fast food’s wage hike crisis
Shake 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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$57.16$55.86
-2.27%		$57.91$55.57130,163 shs$2.31 billion
09/05/2024$57.40$57.16
-0.42%		$57.90$56.78100,446 shs$2.37 billion
09/04/2024$57.40$57.40$58.22$56.8085,912 shs$2.38 billion
09/03/2024$58.22$57.40
-1.41%		$58.39$57.13172,708 shs$2.38 billion
09/02/2024$58.22$58.22$58.86$57.72151,600 shs$2.41 billion
08/30/2024$58.25$58.22
-0.05%		$58.86$57.72151,685 shs$2.41 billion
08/29/2024$57.57$58.25
+1.18%		$58.69$57.33100,080 shs$2.41 billion
08/28/2024$57.20$57.57
+0.65%		$58.22$57.04153,822 shs$2.38 billion
08/27/2024$57.53$57.20
-0.57%		$57.60$56.72324,825 shs$2.37 billion
08/26/2024$57.82$57.53
-0.50%		$58.80$57.50136,197 shs$2.38 billion
08/23/2024$54.64$57.82
+5.82%		$58.61$55.15156,548 shs$2.39 billion
08/22/2024$54.69$54.64
-0.09%		$55.59$54.5459,382 shs$2.26 billion
08/21/2024$55.00$54.69
-0.56%		$55.49$54.35101,552 shs$2.26 billion
08/20/2024$55.44$55.00
-0.79%		$55.15$54.46253,774 shs$2.28 billion
08/19/2024$54.99$55.44
+0.82%		$55.44$54.67108,984 shs$2.29 billion
08/16/2024$53.99$54.99
+1.85%		$55.21$53.97112,853 shs$2.28 billion
08/15/2024$52.31$53.99
+3.21%		$54.53$53.53265,788 shs$2.23 billion
08/14/2024$52.44$52.31
-0.25%		$52.89$51.30242,499 shs$2.16 billion
08/13/2024$51.65$52.44
+1.53%		$52.50$51.15107,248 shs$2.17 billion
08/12/2024$52.15$51.65
-0.96%		$52.92$51.21103,803 shs$2.14 billion
08/09/2024$52.47$52.15
-0.61%		$52.41$51.85155,485 shs$2.16 billion
08/08/2024$51.69$52.47
+1.51%		$52.87$51.55149,718 shs$2.17 billion
08/07/2024$51.86$51.69
-0.33%		$53.00$51.57125,375 shs$2.14 billion
08/06/2024$51.42$51.86
+0.86%		$52.63$51.02145,364 shs$2.15 billion
08/05/2024$53.50$51.42
-3.89%		$52.48$49.58287,599 shs$2.13 billion
08/02/2024$55.72$53.50
-3.98%		$53.86$52.43270,246 shs$2.21 billion
08/01/2024$59.06$55.72
-5.66%		$58.87$55.53458,547 shs$2.31 billion
07/31/2024$59.25$59.06
-0.32%		$60.53$58.47214,273 shs$2.44 billion
07/30/2024$58.85$59.25
+0.68%		$59.25$58.53143,038 shs$2.45 billion
07/29/2024$59.59$58.85
-1.24%		$60.19$58.68279,514 shs$2.44 billion
07/26/2024$58.17$59.59
+2.44%		$59.69$58.35283,741 shs$2.47 billion
07/25/2024$55.13$58.17
+5.51%		$58.35$54.97306,151 shs$2.41 billion
07/24/2024$56.43$55.13
-2.30%		$56.60$55.01229,866 shs$2.28 billion
07/23/2024$54.94$56.43
+2.71%		$56.46$54.33350,464 shs$2.34 billion
07/22/2024$54.09$54.94
+1.57%		$55.43$53.60222,312 shs$2.27 billion
07/19/2024$53.73$54.09
+0.67%		$54.77$53.68189,213 shs$2.24 billion
07/18/2024$55.59$53.73
-3.35%		$56.11$53.55373,002 shs$2.22 billion
07/17/2024$54.36$55.59
+2.26%		$56.01$53.47487,834 shs$2.30 billion
07/16/2024$51.92$54.36
+4.70%		$54.40$52.45276,606 shs$2.25 billion
07/15/2024$49.82$51.92
+4.22%		$52.24$50.79292,488 shs$2.15 billion
NASDAQ 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 billion
07/11/2024$46.76$49.32
+5.47%		$49.49$47.53217,430 shs$2.04 billion
07/10/2024$45.64$46.76
+2.45%		$46.79$45.44123,460 shs$1.93 billion
07/09/2024$44.96$45.64
+1.51%		$45.75$44.49139,622 shs$1.89 billion
07/08/2024$44.70$44.96
+0.58%		$45.60$44.82140,942 shs$1.86 billion
07/05/2024$45.30$44.70
-1.32%		$45.32$44.5590,891 shs$1.85 billion
07/04/2024$45.30$45.30$46.28$45.3066,943 shs$1.87 billion
07/03/2024$46.04$45.30
-1.61%		$46.17$45.3066,943 shs$1.87 billion
07/02/2024$45.22$46.04
+1.81%		$46.09$45.0686,863 shs$1.91 billion
07/01/2024$45.52$45.22
-0.66%		$45.94$45.16129,342 shs$1.87 billion
06/28/2024$44.38$45.52
+2.57%		$46.04$44.99598,121 shs$1.88 billion
06/27/2024$43.86$44.38
+1.19%		$44.43$43.6897,598 shs$1.84 billion
06/26/2024$43.72$43.86
+0.32%		$44.05$43.31131,232 shs$1.81 billion
06/25/2024$44.26$43.72
-1.22%		$44.16$43.70124,180 shs$1.81 billion
06/24/2024$43.14$44.26
+2.60%		$44.74$43.34124,296 shs$1.83 billion
06/21/2024$43.23$43.14
-0.21%		$43.34$42.61519,684 shs$1.79 billion
06/20/2024$43.11$43.23
+0.28%		$43.57$42.76170,407 shs$1.79 billion
06/19/2024$43.11$43.11$43.98$42.67355,423 shs$1.78 billion
06/18/2024$43.07$43.11
+0.09%		$43.98$42.67281,923 shs$1.78 billion
06/17/2024$42.07$43.07
+2.38%		$43.07$41.70547,244 shs$1.78 billion
06/14/2024$42.77$42.07
-1.64%		$42.44$41.89217,539 shs$1.74 billion
06/13/2024$43.58$42.77
-1.86%		$43.55$42.40442,575 shs$1.77 billion
06/12/2024$42.47$43.58
+2.61%		$44.40$43.17332,021 shs$1.80 billion
06/11/2024$43.43$42.47
-2.21%		$42.98$42.26448,070 shs$1.76 billion
06/10/2024$43.77$43.43
-0.78%		$43.66$42.85430,702 shs$1.80 billion
06/07/2024$44.21$43.77
-1.00%		$44.24$43.62304,948 shs$1.81 billion
06/06/2024$44.56$44.21
-0.79%		$44.70$44.10112,967 shs$1.83 billion

Related Companies:
This page (NASDAQ:IBTX) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-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 | Sponsored
Tim 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 | Sponsored
Biden’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 | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China 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 | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored