Independent Bank Group Inc (IBTX)
65.49
+0.82
(+1.27%)
USD |
NASDAQ |
Nov 22, 16:00
65.56
+0.07
(+0.11%)
After-Hours: 20:00
Independent Bank Group Price: 65.49 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 64.80 | 65.60 | 64.47 | 65.49 | 250303.0 |
| Nov 21, 2024 | 63.70 | 64.95 | 63.38 | 64.67 | 237549.0 |
| Nov 20, 2024 | 63.09 | 63.24 | 61.98 | 63.06 | 182377.0 |
| Nov 19, 2024 | 62.10 | 63.49 | 62.10 | 63.29 | 129470.0 |
| Nov 18, 2024 | 63.78 | 63.92 | 63.17 | 63.22 | 142756.0 |
| Nov 15, 2024 | 64.19 | 64.50 | 63.03 | 63.57 | 233484.0 |
| Nov 14, 2024 | 64.24 | 64.88 | 63.50 | 63.83 | 335477.0 |
| Nov 13, 2024 | 65.12 | 66.12 | 64.22 | 64.31 | 272271.0 |
| Nov 12, 2024 | 66.59 | 67.22 | 64.74 | 64.85 | 206759.0 |
| Nov 11, 2024 | 66.83 | 67.92 | 66.09 | 66.61 | 188920.0 |
| Nov 08, 2024 | 64.74 | 65.53 | 64.22 | 65.17 | 202785.0 |
| Nov 07, 2024 | 66.16 | 66.16 | 63.46 | 64.26 | 206307.0 |
| Nov 06, 2024 | 62.48 | 66.41 | 62.48 | 66.33 | 1.392M |
| Nov 05, 2024 | 57.13 | 58.28 | 57.13 | 57.75 | 290529.0 |
| Nov 04, 2024 | 57.58 | 57.58 | 56.74 | 57.02 | 198022.0 |
| Nov 01, 2024 | 58.96 | 59.16 | 57.48 | 57.88 | 113461.0 |
| Oct 31, 2024 | 59.58 | 59.58 | 58.31 | 58.36 | 186789.0 |
| Oct 30, 2024 | 58.23 | 60.50 | 58.23 | 59.90 | 183072.0 |
| Oct 29, 2024 | 58.49 | 58.92 | 58.35 | 58.53 | 87139.00 |
| Oct 28, 2024 | 58.04 | 59.34 | 58.04 | 59.03 | 76901.00 |
| Oct 25, 2024 | 59.50 | 59.50 | 57.19 | 57.26 | 93750.00 |
| Oct 24, 2024 | 58.32 | 59.54 | 57.56 | 58.93 | 111742.0 |
| Oct 23, 2024 | 57.42 | 58.33 | 57.42 | 57.91 | 151376.0 |
| Oct 22, 2024 | 56.15 | 58.47 | 56.15 | 58.46 | 159233.0 |
| Oct 21, 2024 | 60.48 | 60.48 | 57.42 | 57.53 | 114275.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.70
Minimum
Mar 23 2020
79.81
Maximum
Jun 08 2021
56.15
Average
57.64
Median
Price Benchmarks
| Trustmark Corp | 39.28 |
| Bar Harbor Bankshares Inc | 35.97 |
| Evans Bancorp Inc | 44.16 |
| Park National Corp | 200.01 |
| Tompkins Financial Corp | 76.14 |
Price Related Metrics
| PS Ratio | 5.728 |
| Price to Book Value | 1.392 |
| Price to Free Cash Flow | 64.34 |
| Earnings Yield | -16.03% |
| Market Cap | 2.714B |