Historical Stock Price
| Home |
| Free Dividend Report |
| IBTX Dividend History |
| IBTX Historical Stock Prices |
| Preferred Stock Newsletter |
| IBTX Options Chain |
| Stock Message Boards |
Independent Bank Group (IBTX) has the following price history information. Looking back at IBTX historical stock prices for the last five trading days, on April 11, 2024, IBTX opened at $40.88, traded as high as $41.12 and as low as $39.95, and closed at $40.76. Trading volume was a total of 112.70K shares. On April 12, 2024, IBTX opened at $40.29, traded as high as $40.75 and as low as $40.13, and closed at $40.55. Trading volume was a total of 111.50K shares. On April 15, 2024, IBTX opened at $40.80, traded as high as $41.27 and as low as $39.70, and closed at $40.33. Trading volume was a total of 178.30K shares. On April 16, 2024, IBTX opened at $39.85, traded as high as $39.98 and as low as $39.17, and closed at $39.18. Trading volume was a total of 127.20K shares. On April 17, 2024, IBTX opened at $39.50, traded as high as $40.01 and as low as $39.30, and closed at $39.55. Trading volume was a total of 157.60K shares.
IBTX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Independent Bank Group shares, starting with a $10,000 purchase of IBTX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $56.92 | ||
| End price/share: | $39.55 | ||
| Starting shares: | 175.69 | ||
| Ending shares: | 206.62 | ||
| Dividends reinvested/share: | $8.57 | ||
| Total return: | -18.28% | ||
| Average Annual Total Return: | -2.00% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,171.63 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $56.92 | ||
| End price/share: | $39.55 | ||
| Dividends collected/share: | $8.57 | ||
| Total return: | -15.46% | ||
| Average Annual Total Return: | -1.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,450.85 | ||
| Years: | 9.99 | ||
 | |||||
| IBTX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $40.88 | $41.12 | $39.95 | $40.76 | 112.70K |
| 04/12/2024 | $40.29 | $40.75 | $40.13 | $40.55 | 111.50K |
| 04/15/2024 | $40.80 | $41.27 | $39.70 | $40.33 | 178.30K |
| 04/16/2024 | $39.85 | $39.98 | $39.17 | $39.18 | 127.20K |
| 04/17/2024 | $39.50 | $40.01 | $39.30 | $39.55 | 157.60K |
|
| About Independent Bank Group |
| Independent Bank Group is a bank holding company. Through its subsidiary, Independent Bank, Co. provides a range of banking services to individual and corporate customers in the North, Central and Southeast, Texas areas and along the Colorado Front Range, through its various branch locations in those areas. Co. is engaged in community banking activities, which include commercial and retail lending, deposit gathering, and investment and liquidity management activities. Co.'s primary deposit products are demand deposits, money market accounts and certificates of deposit, and its primary lending products are commercial business and real estate, real estate mortgage and consumer loans. |
| IBTX Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $40.76 |
| 04/12/2024 | $40.55 |
| 04/15/2024 | $40.33 |
| 04/16/2024 | $39.18 |
| 04/17/2024 | $39.55 |
| Financials Historical Prices |
| IBTX is categorized under the Financials sector; below are some other companies in the same sector:
ICB Historical Stock Prices Also explore: IBTX shares outstanding history
|
Free IBTX Email Alerts:
IBTX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.