Independent Bank Group, Inc.
IBTXNASDAQFinancial Services
$60.67
+$0.28(+0.46%)
Market Cap$2.5B
P/E Ratio—
52W High$68.66
52W Low$36.47
Independent Bank Group, Inc.（IBTX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ibtx · 日线历史（复权）· FMP · 截至 2025年1月2日
5-Year High5Y
$79.66
Jan 18, 2022
-23.8% from here
5-Year Low5Y
$28.81
May 4, 2023
+110.6% from low
IPO Priceadj.
$28.80
Apr 4, 2013
+110.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$79.81
Jun 8, 2021
-24.0% in 5Y
10 Years Ago
$38.98
Jun 8, 2016
+55.6% in 10Y
Historical Price Data · IBTX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | $60.67 | $60.67 | $60.67 | $60.67 | $60.67 | 0K | +0.00% |
| Dec 31, 2024 | $60.85 | $61.32 | $59.76 | $60.67 | $60.67 | 1.6M | -0.30% |
| Dec 30, 2024 | $60.18 | $61.32 | $59.52 | $60.39 | $60.39 | 367K | +0.35% |
| Dec 27, 2024 | $60.93 | $61.68 | $59.89 | $60.55 | $60.55 | 176K | -0.62% |
| Dec 26, 2024 | $60.44 | $61.67 | $60.09 | $61.55 | $61.55 | 76K | +1.84% |
| Dec 24, 2024 | $60.62 | $61.37 | $60.28 | $60.98 | $60.98 | 57K | +0.59% |
| Dec 23, 2024 | $60.12 | $60.60 | $59.52 | $60.47 | $60.47 | 173K | +0.58% |
| Dec 20, 2024 | $58.62 | $61.20 | $58.62 | $60.28 | $60.28 | 1.1M | +2.83% |
| Dec 19, 2024 | $61.71 | $62.00 | $59.32 | $59.34 | $59.34 | 247K | -3.84% |
| Dec 18, 2024 | $64.73 | $65.08 | $60.18 | $60.25 | $60.25 | 372K | -6.92% |
| Dec 17, 2024 | $64.81 | $65.38 | $63.42 | $64.05 | $64.05 | 387K | -1.17% |
| Dec 16, 2024 | $65.44 | $66.26 | $64.80 | $65.30 | $65.30 | 548K | -0.21% |
| Dec 13, 2024 | $66.11 | $66.65 | $64.85 | $65.72 | $65.72 | 792K | -0.59% |
| Dec 12, 2024 | $67.69 | $67.82 | $66.11 | $66.37 | $66.37 | 381K | -1.95% |
| Dec 11, 2024 | $67.46 | $68.25 | $66.82 | $67.74 | $67.74 | 270K | +0.42% |
| Dec 10, 2024 | $66.37 | $66.88 | $65.36 | $66.55 | $66.55 | 168K | +0.27% |
| Dec 9, 2024 | $67.24 | $67.52 | $65.84 | $66.04 | $66.04 | 197K | -1.78% |
| Dec 6, 2024 | $67.58 | $67.58 | $66.27 | $67.19 | $67.19 | 108K | -0.58% |
| Dec 5, 2024 | $66.97 | $67.92 | $66.47 | $66.85 | $66.85 | 139K | -0.18% |
| Dec 4, 2024 | $66.73 | $67.14 | $66.07 | $66.93 | $66.93 | 239K | +0.30% |
Showing 1–20 of 898 records
Annual Stock Price Performance · IBTX
Jan 1 → Dec 31 · 5 years2025+0.0%$60.67 → $60.67
+0.0%
2024+20.3%$50.44 → $60.67
+20.3%
2023-15.7%$60.37 → $50.88
-15.7%
2022-17.3%$72.64 → $60.08
-17.3%
2021-9.1%$79.34 → $72.15
-9.1%
Best Year2024 · +20.3%
Worst Year2022 · -17.3%
Positive Years2 / 5
Avg Annual Return-4.4%
5Y Total Return-23.5%
5Y CAGR~-5.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in IBTX?
If you invested $1,000 in IBTX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,556
Total Return+55.6%
CAGR~+4.5% / yr
Profit+$556
Based on Jun 8, 2016 · $38.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Independent Bank Group, Inc.（IBTX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $60.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IBTX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IBTX 历史股价FMP 日线复权 OHLCV