Independent Bank Group (NQ: IBTX )

58.80 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 69.05 70.19 68.30 68.52 249,837 -1.26(-1.80%)
Apr 29, 2021 69.50 70.36 69.02 69.77 307,981 +0.70(+1.02%)
Apr 28, 2021 70.45 70.45 68.83 69.07 172,015 -0.75(-1.08%)
Apr 27, 2021 70.60 71.01 68.22 69.82 279,799 -0.44(-0.63%)
Apr 26, 2021 70.78 71.99 69.90 70.27 143,985 -0.15(-0.22%)
Apr 23, 2021 67.79 70.98 67.60 70.42 241,462 +2.80(+4.15%)
Apr 22, 2021 68.07 68.24 67.34 67.62 156,165 -0.52(-0.76%)
Apr 21, 2021 65.69 68.14 65.60 68.14 191,660 +1.91(+2.89%)
Apr 20, 2021 67.75 67.90 65.77 66.22 318,631 -1.42(-2.09%)
Apr 19, 2021 68.39 68.55 67.11 67.64 160,087 -0.62(-0.90%)
Apr 16, 2021 68.27 68.28 67.48 68.25 161,672 +1.03(+1.54%)
Apr 15, 2021 67.93 67.93 66.01 67.22 150,808 -0.34(-0.51%)
Apr 14, 2021 66.74 68.26 66.74 67.56 146,717 +0.40(+0.59%)
Apr 13, 2021 67.37 67.77 66.60 67.16 199,535 -1.03(-1.50%)
Apr 12, 2021 67.66 68.63 67.36 68.19 173,068 +0.82(+1.21%)
Apr 09, 2021 66.45 67.86 66.40 67.37 264,825 +1.34(+2.03%)
Apr 08, 2021 64.87 66.03 64.09 66.03 199,918 +1.06(+1.63%)
Apr 07, 2021 65.51 66.23 64.74 64.97 165,938 -0.73(-1.11%)
Apr 06, 2021 65.28 65.92 65.09 65.69 187,204 +0.44(+0.67%)
Apr 05, 2021 66.48 66.65 64.46 65.26 177,367 -0.46(-0.70%)
Apr 01, 2021 65.43 65.72 64.32 65.72 297,226 +0.17(+0.26%)
Mar 31, 2021 65.69 67.14 65.01 65.55 233,915 -0.65(-0.99%)
Mar 30, 2021 63.79 66.72 63.79 66.20 181,711 +2.98(+4.71%)
Mar 29, 2021 66.33 67.07 63.23 63.23 276,001 -4.02(-5.98%)
Mar 26, 2021 66.54 68.18 65.79 67.25 199,032 +1.69(+2.57%)
Mar 25, 2021 64.70 66.09 62.66 65.56 317,221 +1.05(+1.63%)
Mar 24, 2021 66.22 67.35 64.42 64.51 153,365 -0.68(-1.04%)
Mar 23, 2021 67.53 67.65 64.81 65.19 231,479 -3.36(-4.90%)
Mar 22, 2021 70.72 71.17 67.51 68.54 134,393 -2.76(-3.87%)
Mar 19, 2021 70.40 71.58 68.73 71.30 727,692 +1.41(+2.01%)
Mar 18, 2021 70.59 72.69 69.39 69.90 262,356 -0.36(-0.52%)
Mar 17, 2021 70.57 71.03 69.42 70.26 146,643 +0.28(+0.40%)
Mar 16, 2021 70.74 70.74 68.64 69.98 113,329 -0.83(-1.17%)
Mar 15, 2021 71.76 72.59 68.95 70.80 174,268 -0.96(-1.34%)
Mar 12, 2021 71.23 73.24 70.82 71.77 335,468 +1.00(+1.42%)
Mar 11, 2021 69.01 70.79 68.81 70.76 224,383 +1.37(+1.97%)
Mar 10, 2021 67.84 69.89 67.84 69.40 227,496 +1.06(+1.55%)
Mar 09, 2021 67.47 69.61 64.77 68.34 397,596 +0.45(+0.67%)
Mar 08, 2021 68.05 69.87 67.56 67.88 454,731 +0.15(+0.23%)
Mar 05, 2021 66.31 68.02 65.16 67.73 232,755 +2.67(+4.10%)
Mar 04, 2021 65.96 66.97 63.99 65.06 204,623 -0.49(-0.75%)
Mar 03, 2021 65.32 67.20 64.91 65.55 187,016 +0.80(+1.23%)
Mar 02, 2021 65.65 66.19 64.75 64.75 110,821 -1.22(-1.84%)
Mar 01, 2021 64.70 66.22 63.52 65.97 186,642 +2.73(+4.32%)
Feb 26, 2021 64.97 65.22 63.05 63.24 240,800 -1.79(-2.75%)
Feb 25, 2021 67.00 68.05 64.47 65.02 243,043 -2.82(-4.16%)
Feb 24, 2021 66.63 67.95 65.94 67.85 262,130 +2.02(+3.07%)
Feb 23, 2021 64.71 66.27 63.48 65.82 343,357 +0.90(+1.38%)
Feb 22, 2021 63.30 65.26 62.89 64.92 170,135 +1.49(+2.35%)
Feb 19, 2021 61.56 63.81 61.56 63.44 137,537 +2.24(+3.66%)
Feb 18, 2021 62.07 63.51 60.73 61.19 229,953 -1.29(-2.06%)
Feb 17, 2021 63.18 63.51 62.16 62.48 467,062 -1.59(-2.48%)
Feb 16, 2021 63.74 64.47 63.24 64.07 213,973 +1.33(+2.13%)
Feb 12, 2021 62.83 63.38 62.25 62.74 153,076 -0.47(-0.75%)
Feb 11, 2021 63.19 64.13 61.93 63.21 212,597 -0.17(-0.27%)
Feb 10, 2021 63.29 63.74 62.32 63.38 265,017 +0.50(+0.79%)
Feb 09, 2021 62.00 62.96 61.45 62.88 312,043 +0.58(+0.93%)
Feb 08, 2021 62.11 62.61 61.34 62.30 468,032 +0.36(+0.58%)
Feb 05, 2021 61.66 62.29 60.78 61.94 208,084 +0.68(+1.11%)
Feb 04, 2021 59.43 61.65 58.35 61.26 342,371 +1.59(+2.66%)
Feb 03, 2021 58.52 59.77 58.03 59.67 226,872 +1.16(+1.98%)
Feb 02, 2021 56.96 58.64 56.96 58.52 235,378 +1.56(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.