Independent Bank Stock Price History (NASDAQ:IBTX)

Add to My Stocks
$62.9 $0.6 (0.96%) IBTX stock closing price Dec 05, 2016 (Closing)

Independent Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Independent Bank P/E ratio, and PS ratio. The Independent Bank stock price history chart shows that the stock price reached a high of 63 on 01 Dec, 2016, and a low of 25.79 on 01 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0562.4563.6461.9262.908916923.565.23
2016-12-0263.0063.0061.7062.308442023.335.18
2016-12-0160.3063.0059.4363.0013962423.605.24
2016-11-3060.0060.7859.3560.1011249422.515.00
2016-11-2959.7560.0059.1059.807516722.404.97
2016-11-2860.4060.4559.3359.8514019222.424.98
2016-11-2560.0060.4059.7060.208049722.555.01
2016-11-240.000.000.0060.000N/AN/A
2016-11-2358.1560.0058.1560.0027915422.474.99
2016-11-2254.9058.8054.3558.2043765521.804.84
2016-11-2154.3554.7553.8054.556216020.434.54
2016-11-1852.9554.2052.6553.958842220.214.49
2016-11-1753.6054.4052.8253.106753019.894.42
2016-11-1653.6053.6552.7553.506121420.044.45
2016-11-1552.8054.2052.0053.7017607520.114.47
2016-11-1453.0054.9552.3052.9010929519.814.40
2016-11-1151.2553.0050.9553.0012478919.854.41
2016-11-1050.0052.8549.5051.6026161719.334.29
2016-11-0947.5049.8347.4049.6011937618.584.13
2016-11-0847.2548.2046.9047.755544817.883.97
2016-11-0747.2548.6546.6547.2510848017.703.93
2016-11-0446.5547.5546.2046.305649017.343.85
2016-11-0346.6047.2546.2046.304870017.343.85
2016-11-0247.9547.9544.4546.656660017.473.88
2016-11-0148.3548.9047.7247.959851617.963.99
2016-10-3148.3048.4547.8048.3012663118.094.02
2016-10-2848.3548.4547.5548.208689418.054.01
2016-10-2748.3548.5647.7048.159709518.034.01
2016-10-2648.6049.4047.8048.0511041718.004.00
2016-10-2546.0048.5044.0048.4022973118.134.03
2016-10-2447.4548.0047.3547.7512866820.234.17
2016-10-2146.4547.3546.2547.3010311320.044.13
2016-10-2046.6046.9546.4546.908345519.874.10
2016-10-1945.6546.7045.6046.557079619.734.07
2016-10-1845.6046.1545.4545.804147119.414.00
2016-10-1745.7545.7544.8545.254310419.173.96
2016-10-1445.5046.0545.4545.555337019.303.98
2016-10-1345.8045.8045.0045.1510027119.133.95
2016-10-1244.9546.9544.8546.0530638519.514.03
2016-10-1144.7044.9543.9044.758743618.963.91
2016-10-1044.3544.7344.0044.604331018.903.90
2016-10-0744.1244.3743.4844.318950218.783.87
2016-10-0643.8444.4143.0844.0910657318.683.85
2016-10-0543.6544.0043.0743.799285118.563.83
2016-10-0443.7044.3443.1443.294686418.343.78
2016-10-0343.8043.9943.0043.874948218.593.84
2016-09-3043.2944.4943.0644.173916918.723.86
2016-09-2943.8644.5043.2943.351944818.373.79
2016-09-2843.3044.3243.0244.138954218.703.86
2016-09-2743.0543.8543.0043.673561118.503.82
2016-09-2643.5143.6843.0043.062264818.253.76
2016-09-2343.7344.1743.6643.962216118.633.84
2016-09-2244.0344.2943.7744.005202218.643.85
2016-09-2144.2844.4443.5243.632361718.493.81
2016-09-2043.6644.3643.0244.127916518.703.86
2016-09-1943.6644.4343.2043.242468918.323.78
2016-09-1643.9343.9342.7343.637291018.493.81
2016-09-1543.1644.4843.0043.904036518.603.84
2016-09-1443.4643.8043.0743.133783818.283.77
2016-09-1343.8744.3743.3143.593759218.473.81
2016-09-1243.4544.4143.4544.392603218.813.88
2016-09-0944.6744.9744.0444.042633218.663.85
2016-09-0844.6345.0044.6345.005581119.073.93
2016-09-0744.5444.8644.1644.776080418.973.91
2016-09-0644.7544.7544.0444.552874018.883.89
2016-09-050.000.000.0044.740N/AN/A
2016-09-0244.3244.7443.7044.743229918.963.91
2016-09-0144.1644.4943.6144.173690618.723.86
2016-08-3144.6844.6843.7343.927545718.613.84
2016-08-3044.0044.5943.5744.412567018.823.88
2016-08-2943.9944.6743.8844.022836918.653.85
2016-08-2644.0044.7543.7143.895719018.603.84
2016-08-2543.7644.4543.0043.944660818.623.84
2016-08-2443.5944.0043.4143.852523218.583.83
2016-08-2343.9444.5043.3843.759439718.543.82
2016-08-2243.2844.0043.2843.896287718.603.84
2016-08-1943.2143.5043.1143.468372118.423.80
2016-08-1842.8943.3442.8943.283153018.343.78
2016-08-1742.9043.2142.5442.982705518.213.76
2016-08-1642.8443.2442.6743.032769618.233.76
2016-08-1542.2943.3442.2943.251824318.333.78
2016-08-1242.0742.2441.9242.241031617.903.69
2016-08-1142.8742.8742.2042.311390617.933.70
2016-08-1043.4843.4842.2842.312221117.933.70
2016-08-0943.1043.5042.5143.452858218.413.80
2016-08-0842.5943.3342.4242.903374818.183.75
2016-08-0541.4942.4741.4942.417326117.973.71
2016-08-0441.2741.9341.0741.181373117.453.60
2016-08-0341.2541.3940.9641.244797717.483.61
Get more Data

Independent Bank Stock Chart

View IBTX PE ratio, PS ratio stocks charts and compare with peers.
IBTX Chart
Note: Compare Independent Bank stock price history with the index and industry peers.

Independent Bank Historical Prices: Past 5 years

Max Stock Price 63 Dec 01,2016
Min Stock Price 25.79 Apr 07,2016
Avg Stock Price 41.06

Independent Bank Historical PE ratio: Past 5 years

Max PE Ratio 37.64 Apr 01,2014
Min PE Ratio 11.67 Apr 07,2016
Avg PE Ratio 22.6

Independent Bank Historical PS ratio: Past 5 years

Max PS Ratio 7.6 Apr 01,2014
Min PS Ratio 2.44 Apr 07,2016
Avg PS Ratio 4.66

IBTX Industry Peers

Company Price Change (%)
Union Bankshares (UBSH)34.220.69 (2.06%)
First Bancorp (FBP)5.950.01 (0.17%)
First Financial Bankshares (FFIN)43.850.65 (1.5%)
Prosperity Bancshares (PB)68.451.52 (2.27%)
Texas Capital Bancshares (TCBI)74.150.7 (0.95%)
Cullen/frost Bankers (CFR)84.821.56 (1.87%)
Legacy Texas (LTXB)41.060.96 (2.39%)

We provide Independent Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Independent Bank stock analysis. Independent Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. IBTX saw a high of 63, and a low of 61.7 on last trading day. Looking at Independent Bank stock market history data, the P/S ratio was at a low of 2.44 on 07 Apr, 2016. .