Independent Bank Group, Inc. - Price History

Monthly price history for IBTX (Independent Bank Group, Inc.)

DateAdjusted priceReal price
March 2024 45.65 USD 45.65 USD
February 2024 43.59 USD 43.59 USD
January 2024 48.35 USD 48.35 USD
December 2023 50.50 USD 50.88 USD
November 2023 38.39 USD 38.68 USD
October 2023 34.71 USD 35.35 USD
September 2023 38.84 USD 39.55 USD
August 2023 41.44 USD 42.20 USD
July 2023 43.68 USD 44.87 USD
June 2023 33.62 USD 34.53 USD
May 2023 32.49 USD 33.37 USD
April 2023 35.01 USD 36.38 USD
March 2023 44.61 USD 46.35 USD
February 2023 56.64 USD 58.86 USD
January 2023 58.65 USD 61.30 USD
December 2022 57.48 USD 60.08 USD
November 2022 63.09 USD 65.94 USD
October 2022 60.00 USD 63.09 USD
September 2022 58.39 USD 61.39 USD
August 2022 64.06 USD 67.36 USD
July 2022 66.90 USD 70.72 USD
June 2022 64.24 USD 67.91 USD
May 2022 69.13 USD 73.08 USD
April 2022 63.79 USD 67.80 USD
March 2022 66.95 USD 71.16 USD
February 2022 72.58 USD 77.15 USD
January 2022 71.08 USD 75.92 USD
December 2021 67.55 USD 72.15 USD
November 2021 65.01 USD 69.43 USD
October 2021 67.35 USD 72.29 USD
September 2021 66.19 USD 71.04 USD
August 2021 65.62 USD 70.43 USD
July 2021 64.63 USD 69.70 USD
June 2021 68.60 USD 73.98 USD
May 2021 73.02 USD 78.75 USD
April 2021 69.72 USD 75.51 USD
March 2021 66.70 USD 72.24 USD
February 2021 64.35 USD 69.69 USD
January 2021 56.47 USD 61.42 USD
December 2020 57.48 USD 62.52 USD
November 2020 51.58 USD 56.11 USD
October 2020 47.13 USD 51.58 USD
September 2020 40.37 USD 44.18 USD
August 2020 42.49 USD 46.50 USD
July 2020 39.92 USD 43.93 USD
June 2020 36.83 USD 40.52 USD
May 2020 34.43 USD 37.88 USD
April 2020 27.30 USD 30.31 USD
March 2020 21.33 USD 23.68 USD
February 2020 41.69 USD 46.29 USD
January 2020 47.99 USD 53.52 USD
December 2019 49.71 USD 55.44 USD
November 2019 51.68 USD 57.63 USD
October 2019 47.72 USD 53.47 USD
September 2019 46.95 USD 52.61 USD
August 2019 43.65 USD 48.91 USD
July 2019 50.47 USD 56.81 USD
June 2019 48.83 USD 54.96 USD
May 2019 45.88 USD 51.64 USD
April 2019 50.41 USD 57.00 USD
March 2019 45.36 USD 51.29 USD
February 2019 51.26 USD 57.96 USD
January 2019 46.45 USD 52.76 USD
December 2018 40.30 USD 45.77 USD
November 2018 50.38 USD 57.22 USD
October 2018 50.87 USD 57.91 USD
September 2018 58.23 USD 66.30 USD
August 2018 60.83 USD 69.25 USD
July 2018 58.82 USD 67.10 USD
June 2018 58.55 USD 66.80 USD
May 2018 65.96 USD 75.25 USD
April 2018 62.47 USD 71.40 USD
March 2018 61.85 USD 70.70 USD
February 2018 61.42 USD 70.20 USD
January 2018 62.66 USD 71.75 USD
December 2017 59.04 USD 67.60 USD
November 2017 60.17 USD 68.90 USD
October 2017 54.85 USD 62.90 USD
September 2017 52.58 USD 60.30 USD
August 2017 48.52 USD 55.65 USD
July 2017 52.54 USD 60.35 USD
June 2017 51.80 USD 59.50 USD
May 2017 48.84 USD 56.10 USD
April 2017 52.28 USD 60.15 USD
March 2017 55.88 USD 64.30 USD
February 2017 55.01 USD 63.30 USD
January 2017 53.93 USD 62.15 USD
December 2016 54.15 USD 62.40 USD
November 2016 52.15 USD 60.10 USD
October 2016 41.82 USD 48.30 USD
September 2016 38.25 USD 44.17 USD
August 2016 38.03 USD 43.92 USD
July 2016 36.52 USD 42.26 USD
June 2016 37.08 USD 42.91 USD
May 2016 32.86 USD 38.02 USD
April 2016 31.56 USD 36.60 USD
March 2016 23.63 USD 27.40 USD
February 2016 23.71 USD 27.50 USD
January 2016 25.72 USD 29.91 USD
December 2015 27.52 USD 32.00 USD
November 2015 34.37 USD 39.97 USD
October 2015 33.43 USD 38.95 USD
September 2015 32.98 USD 38.43 USD
August 2015 36.38 USD 42.39 USD
July 2015 38.11 USD 44.48 USD
June 2015 36.75 USD 42.90 USD
May 2015 34.73 USD 40.54 USD
April 2015 32.91 USD 38.50 USD
March 2015 33.27 USD 38.91 USD
February 2015 30.84 USD 36.07 USD
January 2015 26.63 USD 31.21 USD
December 2014 33.32 USD 39.06 USD
November 2014 36.60 USD 42.90 USD
October 2014 38.07 USD 44.69 USD
September 2014 40.42 USD 47.45 USD
August 2014 43.12 USD 50.61 USD
July 2014 40.85 USD 48.01 USD
June 2014 47.37 USD 55.67 USD
May 2014 39.78 USD 46.75 USD
April 2014 41.82 USD 49.21 USD
March 2014 49.93 USD 58.75 USD
February 2014 45.67 USD 53.74 USD
January 2014 43.12 USD 50.80 USD
December 2013 42.16 USD 49.66 USD
November 2013 40.64 USD 47.88 USD
October 2013 31.98 USD 37.73 USD
September 2013 30.52 USD 36.00 USD
August 2013 29.04 USD 34.26 USD
July 2013 29.43 USD 34.78 USD
June 2013 25.72 USD 30.40 USD
May 2013 24.03 USD 28.40 USD
April 2013 24.15 USD 28.54 USD

IBTX

Price: 45.65USD

52 week price:
28.05
65.11

Dividend Yield: 3.41%

5-year range yield:
1.68%
4.77%

Forward Dividend Yield: 3.33%

Payout Ratio: 146.15%

Payout Ratio Range:
2.70%
146.15%

Dividend Per Share: 1.52 USD

Earnings Per Share: 1.04 USD

P/E Ratio: 43.80

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 65363

Market Capitalization: 1.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 15.29%

DGR5: 30.00%

Links: