Independent Bank Group, Inc. (IBTX)
NASDAQ: IBTX · Real-Time Price · USD
56.63
+0.35 (0.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 57.78 | 57.78 | 56.09 | 56.28 | 56.28 | -2.46% | 160,914 |
| Sep 24, 2024 | 58.99 | 59.25 | 57.70 | 57.70 | 57.70 | -1.87% | 145,282 |
| Sep 23, 2024 | 59.31 | 59.31 | 58.29 | 58.80 | 58.80 | -0.05% | 131,803 |
| Sep 20, 2024 | 60.23 | 60.39 | 58.69 | 58.83 | 58.83 | -3.56% | 1,022,484 |
| Sep 19, 2024 | 61.16 | 61.76 | 60.27 | 61.00 | 61.00 | 2.56% | 151,226 |
| Sep 18, 2024 | 59.21 | 61.61 | 58.23 | 59.48 | 59.48 | 0.47% | 161,332 |
| Sep 17, 2024 | 59.60 | 60.50 | 58.85 | 59.20 | 59.20 | 0.82% | 130,095 |
| Sep 16, 2024 | 57.40 | 58.89 | 56.56 | 58.72 | 58.72 | 2.89% | 134,240 |
| Sep 13, 2024 | 55.88 | 57.15 | 55.60 | 57.07 | 57.07 | 3.90% | 185,995 |
| Sep 12, 2024 | 55.24 | 55.24 | 54.52 | 54.93 | 54.93 | 0.22% | 64,519 |
| Sep 11, 2024 | 54.75 | 54.85 | 52.99 | 54.81 | 54.81 | -0.94% | 116,507 |
| Sep 10, 2024 | 56.34 | 56.34 | 54.05 | 55.33 | 55.33 | -1.23% | 121,270 |
| Sep 9, 2024 | 55.84 | 56.41 | 55.62 | 56.02 | 56.02 | 0.29% | 157,240 |
| Sep 6, 2024 | 57.37 | 57.91 | 55.57 | 55.86 | 55.86 | -2.27% | 130,163 |
| Sep 5, 2024 | 57.85 | 57.90 | 56.78 | 57.16 | 57.16 | -0.42% | 100,451 |
| Sep 4, 2024 | 57.33 | 58.22 | 56.76 | 57.40 | 57.40 | - | 85,912 |
| Sep 3, 2024 | 57.70 | 58.58 | 57.13 | 57.40 | 57.40 | -1.41% | 172,708 |
| Aug 30, 2024 | 58.35 | 58.86 | 57.72 | 58.22 | 58.22 | -0.05% | 151,685 |
| Aug 29, 2024 | 58.00 | 58.69 | 57.33 | 58.25 | 58.25 | 1.18% | 100,080 |
| Aug 28, 2024 | 57.04 | 58.22 | 56.97 | 57.57 | 57.57 | 0.65% | 153,822 |
| Aug 27, 2024 | 57.22 | 57.60 | 56.72 | 57.20 | 57.20 | -0.57% | 324,825 |
| Aug 26, 2024 | 58.80 | 58.80 | 57.50 | 57.53 | 57.53 | -0.50% | 136,197 |
| Aug 23, 2024 | 55.15 | 58.61 | 55.15 | 57.82 | 57.82 | 5.82% | 157,657 |
| Aug 22, 2024 | 54.69 | 55.59 | 54.54 | 54.64 | 54.64 | -0.09% | 59,382 |
| Aug 21, 2024 | 55.49 | 55.49 | 54.35 | 54.69 | 54.69 | -0.56% | 101,552 |
| Aug 20, 2024 | 55.15 | 55.15 | 54.45 | 55.00 | 55.00 | -0.79% | 253,774 |
| Aug 19, 2024 | 55.06 | 55.44 | 54.67 | 55.44 | 55.44 | 0.82% | 108,984 |
| Aug 16, 2024 | 54.14 | 55.21 | 53.97 | 54.99 | 54.99 | 1.85% | 112,853 |
| Aug 15, 2024 | 53.71 | 54.54 | 53.53 | 53.99 | 53.99 | 3.21% | 265,788 |
| Aug 14, 2024 | 52.89 | 52.89 | 51.30 | 52.31 | 52.31 | -0.25% | 242,499 |
| Aug 13, 2024 | 52.40 | 52.50 | 51.15 | 52.44 | 52.44 | 1.53% | 107,248 |
| Aug 12, 2024 | 52.52 | 52.92 | 51.21 | 51.65 | 51.65 | -0.96% | 103,803 |
| Aug 9, 2024 | 52.25 | 52.41 | 51.85 | 52.15 | 52.15 | -0.61% | 155,485 |
| Aug 8, 2024 | 52.87 | 52.87 | 51.55 | 52.47 | 52.47 | 1.51% | 149,718 |
| Aug 7, 2024 | 52.52 | 53.00 | 51.57 | 51.69 | 51.69 | -0.33% | 125,375 |
| Aug 6, 2024 | 51.42 | 52.63 | 51.02 | 51.86 | 51.86 | 0.86% | 145,364 |
| Aug 5, 2024 | 50.90 | 52.49 | 49.58 | 51.42 | 51.42 | -3.89% | 287,599 |
| Aug 2, 2024 | 53.18 | 53.86 | 52.43 | 53.50 | 53.11 | -3.98% | 270,246 |
| Aug 1, 2024 | 58.87 | 58.87 | 55.53 | 55.72 | 55.31 | -5.66% | 458,547 |
| Jul 31, 2024 | 58.97 | 60.53 | 58.43 | 59.06 | 58.63 | -0.32% | 214,273 |
| Jul 30, 2024 | 59.02 | 59.25 | 58.36 | 59.25 | 58.82 | 0.68% | 143,038 |
| Jul 29, 2024 | 60.19 | 60.19 | 58.68 | 58.85 | 58.42 | -1.24% | 279,514 |
| Jul 26, 2024 | 58.35 | 59.71 | 58.34 | 59.59 | 59.15 | 2.44% | 283,841 |
| Jul 25, 2024 | 55.13 | 58.35 | 54.97 | 58.17 | 57.74 | 5.51% | 306,151 |
| Jul 24, 2024 | 56.30 | 56.73 | 55.01 | 55.13 | 54.73 | -2.30% | 229,866 |
| Jul 23, 2024 | 54.34 | 56.46 | 54.27 | 56.43 | 56.02 | 2.71% | 350,464 |
| Jul 22, 2024 | 53.88 | 55.43 | 53.60 | 54.94 | 54.54 | 1.57% | 222,312 |
| Jul 19, 2024 | 54.19 | 54.77 | 53.68 | 54.09 | 53.69 | 0.67% | 189,213 |
| Jul 18, 2024 | 55.01 | 56.11 | 53.55 | 53.73 | 53.34 | -3.35% | 430,702 |
| Jul 17, 2024 | 53.47 | 56.01 | 53.47 | 55.59 | 55.18 | 2.26% | 487,834 |
| Jul 16, 2024 | 52.73 | 54.40 | 52.45 | 54.36 | 53.96 | 4.70% | 276,606 |
| Jul 15, 2024 | 50.79 | 52.27 | 50.75 | 51.92 | 51.54 | 4.22% | 292,488 |
| Jul 12, 2024 | 50.00 | 50.20 | 48.82 | 49.82 | 49.46 | 1.01% | 221,132 |
| Jul 11, 2024 | 47.63 | 49.49 | 47.53 | 49.32 | 48.96 | 5.47% | 217,430 |
| Jul 10, 2024 | 45.74 | 46.79 | 45.44 | 46.76 | 46.42 | 2.45% | 123,460 |
| Jul 9, 2024 | 45.27 | 45.75 | 44.49 | 45.64 | 45.31 | 1.51% | 139,622 |
| Jul 8, 2024 | 45.20 | 45.60 | 44.80 | 44.96 | 44.63 | 0.58% | 140,942 |
| Jul 5, 2024 | 45.32 | 45.32 | 44.55 | 44.70 | 44.37 | -1.32% | 90,891 |
| Jul 3, 2024 | 46.14 | 46.28 | 45.30 | 45.30 | 44.97 | -1.61% | 66,943 |
| Jul 2, 2024 | 45.27 | 46.09 | 45.06 | 46.04 | 45.70 | 1.81% | 86,863 |
| Jul 1, 2024 | 45.41 | 45.94 | 45.15 | 45.22 | 44.89 | -0.66% | 129,342 |
| Jun 28, 2024 | 44.99 | 46.05 | 44.99 | 45.52 | 45.19 | 2.57% | 598,121 |
| Jun 27, 2024 | 44.01 | 44.43 | 43.63 | 44.38 | 44.05 | 1.19% | 97,598 |
| Jun 26, 2024 | 43.31 | 44.05 | 43.31 | 43.86 | 43.54 | 0.32% | 131,232 |
| Jun 25, 2024 | 43.92 | 44.16 | 43.70 | 43.72 | 43.40 | -1.22% | 124,180 |
| Jun 24, 2024 | 43.48 | 44.74 | 43.34 | 44.26 | 43.94 | 2.60% | 124,296 |
| Jun 21, 2024 | 43.22 | 43.34 | 42.61 | 43.14 | 42.82 | -0.21% | 519,684 |
| Jun 20, 2024 | 42.80 | 43.57 | 42.76 | 43.23 | 42.91 | 0.28% | 170,407 |
| Jun 18, 2024 | 42.67 | 43.98 | 42.67 | 43.11 | 42.79 | 0.09% | 355,423 |
| Jun 17, 2024 | 41.97 | 43.07 | 41.70 | 43.07 | 42.75 | 2.38% | 547,244 |
| Jun 14, 2024 | 42.22 | 42.47 | 41.82 | 42.07 | 41.76 | -1.64% | 217,539 |
| Jun 13, 2024 | 43.55 | 43.55 | 42.40 | 42.77 | 42.46 | -1.86% | 442,575 |
| Jun 12, 2024 | 44.19 | 44.41 | 43.17 | 43.58 | 43.26 | 2.61% | 332,021 |
| Jun 11, 2024 | 42.98 | 42.98 | 42.26 | 42.47 | 42.16 | -2.21% | 448,070 |
| Jun 10, 2024 | 43.17 | 43.66 | 42.76 | 43.43 | 43.11 | -0.78% | 430,702 |
| Jun 7, 2024 | 43.68 | 44.24 | 43.62 | 43.77 | 43.45 | -1.00% | 304,948 |
| Jun 6, 2024 | 44.34 | 44.70 | 44.10 | 44.21 | 43.89 | -0.79% | 241,667 |
| Jun 5, 2024 | 45.14 | 45.15 | 44.38 | 44.56 | 44.23 | -0.09% | 418,682 |
| Jun 4, 2024 | 44.87 | 45.54 | 44.60 | 44.60 | 44.27 | -1.31% | 226,415 |
| Jun 3, 2024 | 46.80 | 46.93 | 44.93 | 45.19 | 44.86 | -1.85% | 249,777 |
| May 31, 2024 | 47.08 | 47.08 | 45.97 | 46.04 | 45.70 | 0.13% | 308,194 |
| May 30, 2024 | 45.50 | 46.44 | 45.43 | 45.98 | 45.64 | 2.41% | 304,644 |
| May 29, 2024 | 45.56 | 47.06 | 44.73 | 44.90 | 44.57 | -3.59% | 486,334 |
| May 28, 2024 | 46.25 | 47.21 | 46.25 | 46.57 | 46.23 | 0.67% | 433,208 |
| May 24, 2024 | 45.62 | 46.39 | 45.09 | 46.26 | 45.92 | 2.21% | 482,582 |
| May 23, 2024 | 46.67 | 47.08 | 45.15 | 45.26 | 44.93 | -3.02% | 478,683 |
| May 22, 2024 | 46.89 | 47.60 | 46.28 | 46.67 | 46.33 | -0.32% | 532,512 |
| May 21, 2024 | 47.20 | 47.84 | 46.68 | 46.82 | 46.48 | -1.01% | 939,881 |
| May 20, 2024 | 47.68 | 47.89 | 46.51 | 47.30 | 46.95 | 7.65% | 1,910,616 |
| May 17, 2024 | 43.35 | 44.10 | 42.96 | 43.94 | 43.62 | 1.76% | 227,269 |
| May 16, 2024 | 43.15 | 43.49 | 42.77 | 43.18 | 42.86 | 0.16% | 207,325 |
| May 15, 2024 | 42.55 | 43.12 | 42.13 | 43.11 | 42.79 | 3.21% | 206,951 |
| May 14, 2024 | 42.12 | 42.12 | 41.10 | 41.77 | 41.46 | 0.70% | 141,472 |
| May 13, 2024 | 42.97 | 43.46 | 41.46 | 41.48 | 41.18 | -2.88% | 209,931 |
| May 10, 2024 | 42.57 | 42.86 | 42.10 | 42.71 | 42.40 | 0.54% | 207,383 |
| May 9, 2024 | 42.21 | 43.41 | 41.73 | 42.48 | 42.17 | 0.52% | 371,092 |
| May 8, 2024 | 40.26 | 42.34 | 40.21 | 42.26 | 41.95 | 3.76% | 244,979 |
| May 7, 2024 | 40.99 | 41.40 | 40.54 | 40.73 | 40.43 | -0.42% | 206,992 |
| May 6, 2024 | 40.41 | 41.12 | 40.41 | 40.90 | 40.60 | 1.46% | 226,772 |
| May 3, 2024 | 39.73 | 40.39 | 39.30 | 40.31 | 40.01 | 3.81% | 280,668 |