Independent Bank Stock Price History (NASDAQ:IBTX)

Add to My Stocks
$58.65 $1.15 (2%) IBTX stock closing price Jul 24, 2017 (Closing)

View and download Independent Bank stock price history for the last 10 years. 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 was at a low of 25.79 on 07 Apr, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2457.6058.8057.6058.6510579519.364.74
2017-07-2158.4058.4557.4057.504852118.984.64
2017-07-2058.6059.0558.1558.302650819.244.71
2017-07-1958.8559.5058.0058.553613719.324.73
2017-07-1858.2558.9057.8858.503556319.314.72
2017-07-1758.8559.6057.9558.805175519.414.75
2017-07-1458.6059.3058.3158.905419419.444.76
2017-07-1359.8059.9558.8359.454234419.624.80
2017-07-1258.8059.7558.7059.656404019.694.82
2017-07-1159.3059.4558.2558.904329419.444.76
2017-07-1059.8559.9559.0859.156993519.524.78
2017-07-0759.9560.1058.8059.956332219.794.84
2017-07-0659.9060.4558.9659.4010418219.604.80
2017-07-0560.5560.5559.1559.955376419.794.84
2017-07-0359.8560.9559.7060.507409519.974.89
2017-06-3059.9060.0559.0859.5010499819.644.80
2017-06-2959.3560.3558.6859.7510933019.724.82
2017-06-2858.6559.2558.4058.8510451519.424.75
2017-06-2758.9059.2558.0558.3512891219.264.71
2017-06-2657.0059.1056.7558.5519212419.324.73
2017-06-2356.1556.4554.5554.8569426118.104.43
2017-06-2256.6056.6855.2555.9510665718.474.52
2017-06-2157.5057.5056.5556.857584918.764.59
2017-06-2058.5558.5557.1057.305845718.914.63
2017-06-1958.9059.8558.2058.809215819.414.75
2017-06-1657.2059.0557.1558.6523471619.364.74
2017-06-1559.1559.6857.3057.7010040719.044.66
2017-06-1459.4059.8057.9059.709600119.704.82
2017-06-1360.4060.5059.5559.957601719.794.84
2017-06-1260.2061.2559.2060.0011902119.804.84
2017-06-0960.5061.5559.8060.1017755319.844.85
2017-06-0857.8060.8557.8059.959100419.794.84
2017-06-0757.0058.2057.0057.758714719.064.66
2017-06-0656.4057.5055.6556.707855118.714.58
2017-06-0557.7557.9556.8557.057999818.834.61
2017-06-0257.0558.2057.0557.758325719.064.66
2017-06-0156.5557.6055.6057.458340518.964.64
2017-05-3157.2057.2055.4556.1015900618.524.53
2017-05-3058.3558.9056.6557.156874118.864.61
2017-05-290.000.000.0058.650N/AN/A
2017-05-2659.0059.4558.2558.657833519.364.74
2017-05-2559.4559.8058.7559.105905319.514.77
2017-05-2459.7059.7058.4559.254675719.554.78
2017-05-2357.9559.9557.8559.706764319.704.82
2017-05-2259.0059.1557.2057.959899619.134.68
2017-05-1959.5560.4558.4058.659534819.364.74
2017-05-1858.6059.9558.4559.655958619.694.82
2017-05-1759.9560.5057.1458.909281919.444.76
2017-05-1661.0061.6560.6061.555353620.314.97
2017-05-1559.8061.1059.8061.007983920.134.93
2017-05-1260.3061.0558.8559.8010122219.744.83
2017-05-1160.1060.8559.3560.7511765420.054.91
2017-05-1059.9060.7059.7060.457671619.954.88
2017-05-0961.8561.9159.6960.1510528219.854.86
2017-05-0860.6061.5560.2061.559000820.314.97
2017-05-0561.1061.1559.7560.705676820.034.90
2017-05-0461.3061.6059.7560.705354720.034.90
2017-05-0360.0061.3559.9561.059778720.154.93
2017-05-0261.8561.8559.9560.306757719.904.87
2017-05-0160.5062.7560.5062.009853620.465.01
2017-04-2862.5562.9359.9060.1521704819.854.86
2017-04-2763.3063.3062.0362.205008520.535.02
2017-04-2664.3064.7062.9063.0011081320.795.09
2017-04-2562.5064.3562.5064.3010989321.225.19
2017-04-2461.4563.1561.0563.0012030221.885.11
2017-04-2161.6062.0059.8559.907640820.804.86
2017-04-2060.4062.1559.9562.056974521.555.03
2017-04-1960.4560.9559.8060.203535519.874.86
2017-04-1858.6060.3558.4060.006725919.804.84
2017-04-1758.4059.1557.9058.959122019.464.76
2017-04-140.000.000.0058.250N/AN/A
2017-04-1359.4059.8558.2558.256564619.224.70
2017-04-1260.8061.0059.3059.754523619.724.82
2017-04-1159.8561.3059.5061.156486420.184.94
2017-04-1060.9061.5559.9560.303643519.904.87
2017-04-0760.4061.2860.0560.955346920.124.92
2017-04-0661.2061.7560.3560.808207520.074.91
2017-04-0564.4065.3061.0561.108473920.174.93
2017-04-0463.1063.9062.9063.706364921.025.14
2017-04-0364.3064.3062.3063.307471320.895.11
2017-03-3164.4564.9563.2564.3011191421.225.19
2017-03-3060.8564.4060.8564.409446521.255.20
2017-03-2961.1561.4560.3060.653664420.024.89
2017-03-2860.2561.5559.6561.254221320.224.94
2017-03-2760.5560.6558.8960.256896619.884.86
2017-03-2460.0162.5060.0162.1510320720.515.02
2017-03-2359.0061.0058.7960.058971219.824.85
2017-03-2259.4560.8058.3559.2012717819.544.78
2017-03-2166.2566.2560.0560.0517351019.824.85
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 66.7 Feb 16,2017
Min Stock Price 25.79 Apr 07,2016
Avg Stock Price 44.02

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 22.34

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 4.72

IBTX Industry Peers

Company Price Change (%)
Ameris Bancorp (ABCB)47.10.15 (0.32%)
Simmons First National (SFNC)53.80.2 (0.37%)
First Financial Bankshares (FFIN)43.30.35 (0.81%)
Prosperity Bancshares (PB)65.20.91 (1.42%)
Texas Capital Bancshares (TCBI)81.050.8 (1%)
Cullen/frost Bankers (CFR)96.221.21 (1.27%)
Legacy Texas (LTXB)39.110.26 (0.67%)

Independent Bank historical quotes helps an investor analyze a company's history and do Independent Bank stock analysis . Independent Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. IBTX closed at 58.65 and traded with a volume of 105795 on the last trading day. The average P/S ratio was 4.72 as can be seen by Independent Bank stock price history. .