Independent Bank Group, Inc. (IBTX)
NASDAQ: IBTX · Real-Time Price · USD
60.28
+0.94 (1.58%)
At close: Dec 20, 2024, 4:00 PM
60.50
+0.22 (0.36%)
After-hours: Dec 20, 2024, 4:00 PM EST
Independent Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.62 | 61.20 | 58.62 | 60.28 | 60.28 | 1.58% | 1,104,500 |
| Dec 19, 2024 | 61.71 | 62.00 | 59.32 | 59.34 | 59.34 | -1.51% | 247,423 |
| Dec 18, 2024 | 64.73 | 65.09 | 60.18 | 60.25 | 60.25 | -5.93% | 371,626 |
| Dec 17, 2024 | 64.81 | 65.38 | 63.42 | 64.05 | 64.05 | -1.91% | 386,861 |
| Dec 16, 2024 | 65.44 | 66.26 | 64.80 | 65.30 | 65.30 | -0.64% | 548,074 |
| Dec 13, 2024 | 66.11 | 66.65 | 64.85 | 65.72 | 65.72 | -0.98% | 792,338 |
| Dec 12, 2024 | 67.69 | 67.82 | 66.12 | 66.37 | 66.37 | -2.02% | 380,939 |
| Dec 11, 2024 | 67.46 | 68.25 | 66.82 | 67.74 | 67.74 | 1.79% | 269,518 |
| Dec 10, 2024 | 66.37 | 66.88 | 65.36 | 66.55 | 66.55 | 0.77% | 168,011 |
| Dec 9, 2024 | 67.24 | 67.52 | 65.84 | 66.04 | 66.04 | -1.71% | 197,100 |
| Dec 6, 2024 | 67.58 | 67.58 | 66.27 | 67.19 | 67.19 | 0.51% | 108,374 |
| Dec 5, 2024 | 66.97 | 67.92 | 66.47 | 66.85 | 66.85 | -0.12% | 139,155 |
| Dec 4, 2024 | 66.73 | 67.14 | 66.07 | 66.93 | 66.93 | 0.45% | 239,103 |
| Dec 3, 2024 | 66.64 | 66.90 | 66.07 | 66.63 | 66.63 | -0.33% | 187,097 |
| Dec 2, 2024 | 66.87 | 66.90 | 65.76 | 66.85 | 66.85 | -0.10% | 303,950 |
| Nov 29, 2024 | 67.91 | 68.08 | 66.27 | 66.92 | 66.92 | -0.51% | 154,088 |
| Nov 27, 2024 | 67.89 | 68.09 | 66.94 | 67.26 | 67.26 | 0.06% | 436,556 |
| Nov 26, 2024 | 66.72 | 67.39 | 66.41 | 67.22 | 67.22 | -0.13% | 260,775 |
| Nov 25, 2024 | 66.75 | 68.66 | 65.69 | 67.31 | 67.31 | 2.78% | 226,778 |
| Nov 22, 2024 | 64.80 | 65.60 | 64.47 | 65.49 | 65.49 | 1.27% | 250,435 |
| Nov 21, 2024 | 63.70 | 64.95 | 63.39 | 64.67 | 64.67 | 2.55% | 237,549 |
| Nov 20, 2024 | 63.09 | 63.24 | 61.98 | 63.06 | 63.06 | -0.36% | 182,377 |
| Nov 19, 2024 | 62.10 | 63.49 | 62.10 | 63.29 | 63.29 | 0.11% | 129,470 |
| Nov 18, 2024 | 63.78 | 63.92 | 63.17 | 63.22 | 63.22 | -0.55% | 142,756 |
| Nov 15, 2024 | 64.19 | 64.50 | 63.03 | 63.57 | 63.57 | -0.41% | 233,484 |
| Nov 14, 2024 | 64.24 | 64.88 | 63.50 | 63.83 | 63.83 | -0.75% | 335,477 |
| Nov 13, 2024 | 65.12 | 66.12 | 64.22 | 64.31 | 64.31 | -0.83% | 272,271 |
| Nov 12, 2024 | 66.59 | 67.22 | 64.74 | 64.85 | 64.85 | -2.64% | 206,759 |
| Nov 11, 2024 | 66.83 | 67.92 | 66.09 | 66.61 | 66.61 | 2.21% | 188,920 |
| Nov 8, 2024 | 64.74 | 65.53 | 64.22 | 65.17 | 65.17 | 1.42% | 202,785 |
| Nov 7, 2024 | 66.16 | 66.16 | 63.46 | 64.26 | 64.26 | -3.12% | 206,307 |
| Nov 6, 2024 | 62.48 | 66.41 | 62.48 | 66.33 | 66.33 | 14.86% | 1,391,995 |
| Nov 5, 2024 | 57.13 | 58.28 | 57.13 | 57.75 | 57.75 | 1.28% | 290,529 |
| Nov 4, 2024 | 57.59 | 57.59 | 56.75 | 57.02 | 57.02 | -1.49% | 198,022 |
| Nov 1, 2024 | 58.96 | 59.16 | 57.48 | 57.88 | 57.88 | -0.82% | 113,461 |
| Oct 31, 2024 | 59.58 | 59.58 | 58.31 | 58.36 | 58.36 | -2.57% | 186,789 |
| Oct 30, 2024 | 58.23 | 60.51 | 58.23 | 59.90 | 59.51 | 2.34% | 183,072 |
| Oct 29, 2024 | 58.49 | 58.92 | 58.35 | 58.53 | 58.15 | -0.85% | 87,139 |
| Oct 28, 2024 | 58.04 | 59.34 | 58.04 | 59.03 | 58.65 | 3.09% | 76,901 |
| Oct 25, 2024 | 59.50 | 59.50 | 57.19 | 57.26 | 56.89 | -2.83% | 93,750 |
| Oct 24, 2024 | 58.32 | 59.54 | 57.56 | 58.93 | 58.55 | 1.76% | 111,742 |
| Oct 23, 2024 | 57.42 | 58.33 | 57.42 | 57.91 | 57.54 | -0.94% | 151,376 |
| Oct 22, 2024 | 56.15 | 58.47 | 56.15 | 58.46 | 58.08 | 1.62% | 159,233 |
| Oct 21, 2024 | 60.48 | 60.48 | 57.42 | 57.53 | 57.16 | -5.03% | 114,275 |
| Oct 18, 2024 | 61.67 | 61.77 | 60.52 | 60.58 | 60.19 | -1.46% | 112,437 |
| Oct 17, 2024 | 61.66 | 61.92 | 61.35 | 61.48 | 61.08 | 0.07% | 163,544 |
| Oct 16, 2024 | 61.56 | 62.25 | 61.15 | 61.44 | 61.04 | 0.99% | 306,627 |
| Oct 15, 2024 | 59.87 | 61.87 | 59.64 | 60.84 | 60.45 | 2.25% | 145,989 |
| Oct 14, 2024 | 59.26 | 60.20 | 59.16 | 59.50 | 59.12 | 0.30% | 223,490 |
| Oct 11, 2024 | 57.24 | 59.56 | 53.53 | 59.32 | 58.94 | 4.18% | 302,865 |
| Oct 10, 2024 | 56.70 | 57.45 | 56.35 | 56.94 | 56.57 | -0.77% | 80,006 |
| Oct 9, 2024 | 56.52 | 57.71 | 56.25 | 57.38 | 57.01 | 1.41% | 77,073 |
| Oct 8, 2024 | 56.98 | 57.33 | 56.51 | 56.58 | 56.21 | -0.37% | 63,142 |
| Oct 7, 2024 | 56.96 | 57.07 | 56.15 | 56.79 | 56.42 | -0.98% | 104,733 |
| Oct 4, 2024 | 57.22 | 57.49 | 56.44 | 57.35 | 56.98 | 2.30% | 133,307 |
| Oct 3, 2024 | 55.17 | 56.34 | 55.11 | 56.06 | 55.70 | 0.61% | 142,002 |
| Oct 2, 2024 | 55.88 | 56.80 | 55.60 | 55.72 | 55.36 | -0.32% | 88,158 |
| Oct 1, 2024 | 57.20 | 57.20 | 55.13 | 55.90 | 55.54 | -3.05% | 132,707 |
| Sep 30, 2024 | 56.34 | 58.30 | 56.28 | 57.66 | 57.29 | 1.66% | 100,105 |
| Sep 27, 2024 | 56.91 | 57.53 | 56.30 | 56.72 | 56.35 | 0.16% | 79,605 |
| Sep 26, 2024 | 57.25 | 57.25 | 56.34 | 56.63 | 56.26 | 0.62% | 104,724 |
| Sep 25, 2024 | 57.78 | 57.78 | 56.09 | 56.28 | 55.92 | -2.46% | 160,914 |
| Sep 24, 2024 | 58.99 | 59.25 | 57.70 | 57.70 | 57.33 | -1.87% | 145,282 |
| Sep 23, 2024 | 59.31 | 59.31 | 58.29 | 58.80 | 58.42 | -0.05% | 131,803 |
| Sep 20, 2024 | 60.23 | 60.39 | 58.69 | 58.83 | 58.45 | -3.56% | 1,022,484 |
| Sep 19, 2024 | 61.16 | 61.76 | 60.27 | 61.00 | 60.61 | 2.56% | 151,226 |
| Sep 18, 2024 | 59.21 | 61.61 | 58.23 | 59.48 | 59.10 | 0.47% | 161,332 |
| Sep 17, 2024 | 59.60 | 60.50 | 58.85 | 59.20 | 58.82 | 0.82% | 130,095 |
| Sep 16, 2024 | 57.40 | 58.89 | 56.56 | 58.72 | 58.34 | 2.89% | 134,240 |
| Sep 13, 2024 | 55.88 | 57.15 | 55.60 | 57.07 | 56.70 | 3.90% | 185,995 |
| Sep 12, 2024 | 55.24 | 55.24 | 54.52 | 54.93 | 54.58 | 0.22% | 64,519 |
| Sep 11, 2024 | 54.75 | 54.85 | 52.99 | 54.81 | 54.46 | -0.94% | 116,507 |
| Sep 10, 2024 | 56.34 | 56.34 | 54.05 | 55.33 | 54.97 | -1.23% | 121,270 |
| Sep 9, 2024 | 55.84 | 56.41 | 55.62 | 56.02 | 55.66 | 0.29% | 157,240 |
| Sep 6, 2024 | 57.37 | 57.91 | 55.57 | 55.86 | 55.50 | -2.27% | 130,163 |
| Sep 5, 2024 | 57.85 | 57.90 | 56.78 | 57.16 | 56.79 | -0.42% | 100,451 |
| Sep 4, 2024 | 57.33 | 58.22 | 56.76 | 57.40 | 57.03 | - | 85,912 |
| Sep 3, 2024 | 57.70 | 58.58 | 57.13 | 57.40 | 57.03 | -1.41% | 172,708 |
| Aug 30, 2024 | 58.35 | 58.86 | 57.72 | 58.22 | 57.84 | -0.05% | 151,685 |
| Aug 29, 2024 | 58.00 | 58.69 | 57.33 | 58.25 | 57.87 | 1.18% | 100,080 |
| Aug 28, 2024 | 57.04 | 58.22 | 56.97 | 57.57 | 57.20 | 0.65% | 153,822 |
| Aug 27, 2024 | 57.22 | 57.60 | 56.72 | 57.20 | 56.83 | -0.57% | 324,825 |
| Aug 26, 2024 | 58.80 | 58.80 | 57.50 | 57.53 | 57.16 | -0.50% | 136,197 |
| Aug 23, 2024 | 55.15 | 58.61 | 55.15 | 57.82 | 57.45 | 5.82% | 157,657 |
| Aug 22, 2024 | 54.69 | 55.59 | 54.54 | 54.64 | 54.29 | -0.09% | 59,382 |
| Aug 21, 2024 | 55.49 | 55.49 | 54.35 | 54.69 | 54.34 | -0.56% | 101,552 |
| Aug 20, 2024 | 55.15 | 55.15 | 54.45 | 55.00 | 54.64 | -0.79% | 253,774 |
| Aug 19, 2024 | 55.06 | 55.44 | 54.67 | 55.44 | 55.08 | 0.82% | 108,984 |
| Aug 16, 2024 | 54.14 | 55.21 | 53.97 | 54.99 | 54.63 | 1.85% | 112,853 |
| Aug 15, 2024 | 53.71 | 54.54 | 53.53 | 53.99 | 53.64 | 3.21% | 265,788 |
| Aug 14, 2024 | 52.89 | 52.89 | 51.30 | 52.31 | 51.97 | -0.25% | 242,499 |
| Aug 13, 2024 | 52.40 | 52.50 | 51.15 | 52.44 | 52.10 | 1.53% | 107,248 |
| Aug 12, 2024 | 52.52 | 52.92 | 51.21 | 51.65 | 51.32 | -0.96% | 103,803 |
| Aug 9, 2024 | 52.25 | 52.41 | 51.85 | 52.15 | 51.81 | -0.61% | 155,485 |
| Aug 8, 2024 | 52.87 | 52.87 | 51.55 | 52.47 | 52.13 | 1.51% | 149,718 |
| Aug 7, 2024 | 52.52 | 53.00 | 51.57 | 51.69 | 51.36 | -0.33% | 125,375 |
| Aug 6, 2024 | 51.42 | 52.63 | 51.02 | 51.86 | 51.53 | 0.86% | 145,364 |
| Aug 5, 2024 | 50.90 | 52.49 | 49.58 | 51.42 | 51.09 | -3.89% | 287,599 |
| Aug 2, 2024 | 53.18 | 53.86 | 52.43 | 53.50 | 52.76 | -3.98% | 270,246 |
| Aug 1, 2024 | 58.87 | 58.87 | 55.53 | 55.72 | 54.95 | -5.66% | 458,547 |