Independent Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	58.97	60.53	58.43	59.06	58.25	-0.32%	214,273
Jul 30, 2024	59.02	59.25	58.36	59.25	58.44	0.68%	143,038
Jul 29, 2024	60.19	60.19	58.68	58.85	58.04	-1.24%	279,514
Jul 26, 2024	58.35	59.71	58.34	59.59	58.77	2.44%	283,841
Jul 25, 2024	55.13	58.35	54.97	58.17	57.37	5.51%	306,151
Jul 24, 2024	56.30	56.73	55.01	55.13	54.37	-2.30%	229,866
Jul 23, 2024	54.34	56.46	54.27	56.43	55.65	2.71%	350,464
Jul 22, 2024	53.88	55.43	53.60	54.94	54.18	1.57%	222,312
Jul 19, 2024	54.19	54.77	53.68	54.09	53.35	0.67%	189,213
Jul 18, 2024	55.01	56.11	53.55	53.73	52.99	-3.35%	430,702
Jul 17, 2024	53.47	56.01	53.47	55.59	54.83	2.26%	487,834
Jul 16, 2024	52.73	54.40	52.45	54.36	53.61	4.70%	276,606
Jul 15, 2024	50.79	52.27	50.75	51.92	51.21	4.22%	292,488
Jul 12, 2024	50.00	50.20	48.82	49.82	49.14	1.01%	221,132
Jul 11, 2024	47.63	49.49	47.53	49.32	48.64	5.47%	217,430
Jul 10, 2024	45.74	46.79	45.44	46.76	46.12	2.45%	123,460
Jul 9, 2024	45.27	45.75	44.49	45.64	45.01	1.51%	139,622
Jul 8, 2024	45.20	45.60	44.80	44.96	44.34	0.58%	140,942
Jul 5, 2024	45.32	45.32	44.55	44.70	44.09	-1.32%	90,891
Jul 3, 2024	46.14	46.28	45.30	45.30	44.68	-1.61%	66,943
Jul 2, 2024	45.27	46.09	45.06	46.04	45.41	1.81%	86,863