Independent Bank Group Inc (IBTX)
64.78
-1.83
(-2.75%)
USD |
NASDAQ |
Nov 12, 16:00
64.90
+0.12
(+0.19%)
After-Hours: 20:00
Independent Bank Group Price: 64.78 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 66.59 | 67.22 | 64.75 | 64.78 | 206691.0 |
| 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 |
| Oct 18, 2024 | 61.67 | 61.77 | 60.52 | 60.58 | 112437.0 |
| Oct 17, 2024 | 61.66 | 61.92 | 61.34 | 61.48 | 163544.0 |
| Oct 16, 2024 | 61.56 | 62.25 | 61.15 | 61.44 | 306627.0 |
| Oct 15, 2024 | 59.87 | 61.87 | 59.64 | 60.84 | 145989.0 |
| Oct 14, 2024 | 59.26 | 60.20 | 59.16 | 59.50 | 223490.0 |
| Oct 11, 2024 | 57.24 | 59.56 | 53.53 | 59.32 | 302865.0 |
| Oct 10, 2024 | 56.70 | 57.45 | 56.35 | 56.94 | 80006.00 |
| Oct 09, 2024 | 56.52 | 57.71 | 56.25 | 57.38 | 77073.00 |
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
56.11
Average
57.47
Median
Nov 10 2020
Price Benchmarks
| Trustmark Corp | 38.96 |
| Bar Harbor Bankshares Inc | 36.24 |
| Evans Bancorp Inc | 44.30 |
| Park National Corp | 194.85 |
| Tompkins Financial Corp | 74.62 |
Price Related Metrics
| PS Ratio | 5.666 |
| Price to Book Value | 1.377 |
| Price to Free Cash Flow | 63.64 |
| Earnings Yield | -16.21% |
| Market Cap | 2.684B |