Independent Bank Group, Inc. - Price History
Monthly price history for IBTX (Independent Bank Group, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 3.41%
Forward Dividend Yield: 3.33%
Payout Ratio: 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%