Independent Bank Group Inc (IBTX)
43.07
+0.36
(+0.84%)
USD |
NASDAQ |
May 13, 10:19
Independent Bank Group Price: 43.07 for May 13, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 42.57 | 42.86 | 42.10 | 42.71 | 207320.0 |
May 09, 2024 | 42.21 | 43.41 | 41.72 | 42.48 | 371092.0 |
May 08, 2024 | 40.26 | 42.34 | 40.21 | 42.26 | 244979.0 |
May 07, 2024 | 40.99 | 41.40 | 40.54 | 40.73 | 206992.0 |
May 06, 2024 | 40.41 | 41.12 | 40.41 | 40.90 | 226772.0 |
May 03, 2024 | 39.73 | 40.39 | 39.30 | 40.31 | 280668.0 |
May 02, 2024 | 38.25 | 39.00 | 37.87 | 38.83 | 294031.0 |
May 01, 2024 | 37.13 | 38.51 | 36.47 | 37.64 | 334536.0 |
Apr 30, 2024 | 37.95 | 38.42 | 36.71 | 37.24 | 177571.0 |
Apr 29, 2024 | 39.34 | 39.94 | 38.22 | 38.29 | 198233.0 |
Apr 26, 2024 | 39.21 | 40.11 | 38.91 | 39.34 | 153835.0 |
Apr 25, 2024 | 40.41 | 40.41 | 39.14 | 39.26 | 244373.0 |
Apr 24, 2024 | 39.26 | 41.23 | 39.07 | 40.82 | 300968.0 |
Apr 23, 2024 | 44.33 | 44.33 | 39.51 | 40.55 | 420986.0 |
Apr 22, 2024 | 41.61 | 42.92 | 41.54 | 41.87 | 439005.0 |
Apr 19, 2024 | 39.92 | 41.70 | 39.91 | 41.60 | 219598.0 |
Apr 18, 2024 | 39.44 | 40.30 | 39.28 | 40.12 | 224798.0 |
Apr 17, 2024 | 39.50 | 40.01 | 39.30 | 39.55 | 157634.0 |
Apr 16, 2024 | 39.85 | 39.98 | 39.17 | 39.18 | 127183.0 |
Apr 15, 2024 | 40.80 | 41.27 | 39.70 | 40.33 | 178335.0 |
Apr 12, 2024 | 40.29 | 40.75 | 40.13 | 40.55 | 111517.0 |
Apr 11, 2024 | 40.88 | 41.12 | 39.95 | 40.76 | 112707.0 |
Apr 10, 2024 | 41.71 | 41.75 | 40.26 | 40.73 | 238854.0 |
Apr 09, 2024 | 42.88 | 43.37 | 42.79 | 43.26 | 106201.0 |
Apr 08, 2024 | 42.73 | 43.09 | 42.48 | 42.52 | 108049.0 |
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
56.09
Average
55.80
Median
Price Benchmarks
Banner Corp | 46.64 |
CVB Financial Corp | 17.36 |
International Bancshares Corp | 60.14 |
Independent Bank Corp | 52.30 |
Bank OZK | 48.20 |
Price Related Metrics
PE Ratio | 17.02 |
PS Ratio | 3.683 |
Price to Book Value | 0.7423 |
Price to Free Cash Flow | 11.35 |
Earnings Yield | 5.87% |
Market Cap | 1.782B |
Normalized PE Ratio | 16.29 |