Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	38.76	38.86	38.07	38.44	423,294	+0.07(+0.18%)
Sep 28, 2023	38.69	39.30	38.24	38.37	387,518	-0.26(-0.68%)
Sep 27, 2023	39.10	39.19	38.17	38.63	224,683	-0.22(-0.58%)
Sep 26, 2023	39.50	39.88	38.59	38.86	352,437	-0.91(-2.30%)
Sep 25, 2023	39.08	40.04	39.59	39.77	209,668	+0.60(+1.54%)
Sep 22, 2023	39.34	39.69	38.75	39.17	187,633	-0.11(-0.27%)
Sep 21, 2023	39.08	39.71	38.18	39.28	244,352	-0.12(-0.30%)
Sep 20, 2023	39.62	39.81	39.26	39.39	182,888	-0.01(-0.02%)
Sep 19, 2023	39.18	39.56	38.63	39.40	219,967	+0.38(+0.97%)
Sep 18, 2023	39.35	39.62	38.59	39.02	204,443	-0.39(-0.99%)
Sep 15, 2023	37.84	39.56	37.62	39.41	969,643	+1.45(+3.81%)
Sep 14, 2023	37.36	38.03	37.30	37.96	189,563	+1.15(+3.12%)
Sep 13, 2023	37.74	37.74	36.35	36.82	170,019	-0.72(-1.92%)
Sep 12, 2023	37.46	37.85	37.04	37.54	118,101	+0.13(+0.34%)
Sep 11, 2023	37.60	37.91	37.06	37.41	152,450	+0.01(+0.03%)
Sep 08, 2023	37.20	37.44	36.67	37.40	123,348	+0.32(+0.87%)
Sep 07, 2023	37.96	38.03	36.60	37.08	175,843	-1.10(-2.88%)
Sep 06, 2023	39.31	39.59	37.98	38.18	204,833	-1.25(-3.18%)
Sep 05, 2023	40.71	40.95	39.31	39.43	203,889	-1.55(-3.77%)
Sep 01, 2023	41.47	42.05	40.87	40.98	323,528	-0.04(-0.09%)
Aug 31, 2023	40.93	41.61	40.76	41.01	214,601	+0.06(+0.14%)
Aug 30, 2023	40.77	41.17	40.37	40.96	91,319	+0.17(+0.43%)
Aug 29, 2023	40.70	41.51	40.18	40.78	106,191	+0.15(+0.36%)
Aug 28, 2023	40.40	40.88	39.72	40.64	102,359	+0.64(+1.60%)
Aug 25, 2023	39.89	40.35	38.74	39.99	194,641	+0.22(+0.56%)
Aug 24, 2023	39.59	40.73	38.96	39.77	209,809	+0.08(+0.20%)
Aug 23, 2023	39.13	40.04	38.63	39.69	195,018	+0.52(+1.31%)
Aug 22, 2023	39.94	40.14	39.10	39.18	211,421	-0.85(-2.11%)
Aug 21, 2023	41.28	41.67	39.70	40.02	119,960	-1.18(-2.85%)
Aug 18, 2023	40.78	41.45	40.43	41.20	331,661	-0.15(-0.35%)
Aug 17, 2023	41.46	42.15	40.88	41.35	191,569	+0.25(+0.61%)
Aug 16, 2023	42.08	42.64	41.03	41.09	277,088	-1.20(-2.83%)
Aug 15, 2023	42.41	43.43	41.85	42.29	413,131	-0.84(-1.94%)
Aug 14, 2023	43.00	43.33	42.02	43.12	201,835	-0.33(-0.76%)
Aug 11, 2023	42.23	43.47	41.80	43.45	153,343	+0.89(+2.10%)
Aug 10, 2023	42.95	43.33	42.26	42.56	175,316	-0.18(-0.41%)
Aug 09, 2023	42.57	43.13	42.09	42.74	227,133	-0.19(-0.45%)
Aug 08, 2023	42.50	43.04	41.05	42.93	182,846	-0.51(-1.16%)
Aug 07, 2023	42.88	43.56	42.84	43.43	215,278	+0.55(+1.29%)
Aug 04, 2023	43.01	43.60	42.52	42.88	249,733	-0.33(-0.76%)
Aug 03, 2023	42.39	43.30	41.89	43.21	186,052	+0.69(+1.62%)
Aug 02, 2023	42.16	42.80	41.56	42.52	154,117	-0.39(-0.91%)
Aug 01, 2023	43.09	43.09	41.82	42.91	183,760	-0.33(-0.76%)
Jul 31, 2023	43.24	43.78	42.69	43.24	255,103	+0.07(+0.16%)
Jul 28, 2023	42.62	43.94	42.25	43.17	235,752	+1.15(+2.73%)
Jul 27, 2023	43.44	43.44	41.87	42.02	291,744	-1.17(-2.70%)
Jul 26, 2023	40.47	44.24	40.47	43.19	428,237	+2.20(+5.36%)
Jul 25, 2023	39.63	41.66	39.63	40.99	808,676	-0.42(-1.02%)
Jul 24, 2023	39.24	41.83	39.24	41.42	326,318	+1.99(+5.06%)
Jul 21, 2023	39.90	39.95	38.94	39.42	238,475	-0.13(-0.34%)
Jul 20, 2023	40.64	40.64	39.16	39.56	240,734	-1.25(-3.07%)
Jul 19, 2023	38.96	40.92	38.55	40.81	295,661	+2.23(+5.77%)
Jul 18, 2023	36.14	38.70	36.14	38.58	273,282	+2.45(+6.77%)
Jul 17, 2023	35.28	36.55	35.21	36.14	180,599	+0.75(+2.12%)
Jul 14, 2023	36.55	36.55	34.88	35.38	244,310	-0.90(-2.47%)
Jul 13, 2023	35.78	36.74	35.38	36.28	230,354	+0.69(+1.95%)
Jul 12, 2023	35.58	37.36	34.84	35.59	274,709	+0.98(+2.84%)
Jul 11, 2023	34.36	34.93	33.63	34.60	207,788	+0.52(+1.53%)
Jul 10, 2023	34.17	35.12	33.88	34.08	197,577	-0.22(-0.65%)
Jul 07, 2023	33.79	34.75	33.79	34.30	227,353	+0.64(+1.89%)
Jul 06, 2023	33.95	34.19	33.05	33.67	154,495	-0.76(-2.21%)
Jul 05, 2023	34.18	34.88	33.25	34.43	288,101	-0.25(-0.72%)
Jul 03, 2023	33.36	34.87	33.28	34.68	167,393	+1.41(+4.23%)
Jun 30, 2023	35.04	35.04	33.23	33.27	296,256	-1.41(-4.06%)
Jun 29, 2023	34.82	35.74	34.66	34.68	253,271	+0.10(+0.28%)
Jun 28, 2023	34.79	34.91	34.16	34.58	240,307	-0.59(-1.67%)
Jun 27, 2023	34.89	35.58	33.74	35.17	194,569	+0.35(+1.00%)
Jun 26, 2023	34.01	35.15	33.93	34.83	256,631	+0.86(+2.52%)
Jun 23, 2023	33.71	34.33	33.41	33.97	349,084	-0.37(-1.07%)
Jun 22, 2023	35.09	35.09	33.38	34.33	248,533	-0.93(-2.62%)
Jun 21, 2023	36.01	36.01	35.16	35.26	222,490	-1.06(-2.92%)
Jun 20, 2023	36.98	37.05	35.99	36.32	341,754	-1.07(-2.86%)
Jun 16, 2023	38.24	38.24	36.60	37.39	753,141	-0.57(-1.50%)
Jun 15, 2023	36.59	38.28	36.59	37.96	244,132	+8.50(+28.85%)
May 08, 2023	30.69	32.18	29.38	29.46	466,662	-0.89(-2.92%)
May 05, 2023	30.67	31.69	30.02	30.34	667,504	+1.17(+4.00%)
May 04, 2023	29.82	30.44	27.76	29.18	430,108	-1.52(-4.96%)
May 03, 2023	31.51	32.14	30.52	30.70	409,180	-0.76(-2.42%)
May 02, 2023	33.81	33.81	31.08	31.46	355,333	-2.56(-7.53%)
May 01, 2023	34.53	34.86	33.94	34.02	287,754	-0.63(-1.81%)
Apr 28, 2023	34.67	35.21	34.39	34.65	457,587	-0.05(-0.14%)
Apr 27, 2023	35.23	35.70	34.22	34.70	370,759	-0.21(-0.60%)
Apr 26, 2023	35.55	36.40	34.77	34.91	592,220	-0.99(-2.76%)
Apr 25, 2023	39.03	40.41	35.37	35.90	478,065	-3.15(-8.07%)
Apr 24, 2023	39.65	40.08	38.95	39.05	586,835	+0.09(+0.22%)
Apr 21, 2023	39.56	39.57	38.73	38.97	366,425	-0.60(-1.52%)
Apr 20, 2023	39.99	40.66	39.28	39.57	227,495	-0.72(-1.80%)
Apr 19, 2023	39.43	40.65	38.75	40.29	249,089	+1.10(+2.79%)
Apr 18, 2023	41.11	41.11	38.97	39.20	219,620	-1.59(-3.90%)
Apr 17, 2023	40.37	41.02	39.72	40.79	452,211	+0.31(+0.78%)
Apr 14, 2023	42.09	42.51	40.23	40.47	154,328	-1.20(-2.88%)
Apr 13, 2023	41.65	42.15	41.29	41.67	254,027	+0.06(+0.14%)
Apr 12, 2023	43.17	43.25	41.40	41.62	150,352	-1.15(-2.69%)
Apr 11, 2023	43.41	43.46	42.65	42.77	222,694	-0.54(-1.25%)
Apr 10, 2023	41.74	43.34	41.54	43.31	351,657	+1.36(+3.25%)
Apr 06, 2023	42.14	42.56	41.81	41.95	197,854	+0.02(+0.05%)
Apr 05, 2023	42.24	42.69	41.25	41.93	304,805	-0.93(-2.18%)
Apr 04, 2023	44.07	44.07	42.13	42.86	238,958	-0.91(-2.09%)
Apr 03, 2023	43.92	44.66	43.12	43.78	194,793	-0.37(-0.84%)
Mar 31, 2023	44.09	44.80	43.17	44.15	262,255	+0.61(+1.40%)
Mar 30, 2023	45.25	45.46	43.20	43.54	267,535	-1.40(-3.12%)
Mar 29, 2023	45.18	45.85	44.18	44.94	215,895	+0.34(+0.77%)
Mar 28, 2023	44.67	45.27	44.11	44.60	199,908	-0.21(-0.47%)
Mar 27, 2023	44.36	45.25	44.36	44.81	226,233	+1.38(+3.18%)
Mar 24, 2023	41.33	43.55	40.90	43.43	257,698	+1.47(+3.50%)
Mar 23, 2023	44.68	44.81	41.88	41.96	216,337	-2.18(-4.94%)
Mar 22, 2023	46.11	46.28	44.06	44.14	291,639	-1.99(-4.32%)
Mar 21, 2023	47.06	47.71	45.80	46.13	474,824	+0.89(+1.96%)
Mar 20, 2023	46.36	47.21	45.21	45.25	558,040	-0.11(-0.25%)
Mar 17, 2023	47.35	47.43	45.18	45.36	1,068,104	-2.33(-4.89%)
Mar 16, 2023	45.17	49.02	44.75	47.69	698,424	+1.92(+4.20%)
Mar 15, 2023	42.84	46.87	42.45	45.77	683,157	+0.90(+2.02%)
Mar 14, 2023	49.19	49.51	44.35	44.86	422,427	-0.90(-1.96%)
Mar 13, 2023	48.50	49.11	44.98	45.76	1,098,769	-4.69(-9.29%)
Mar 10, 2023	49.20	51.38	47.20	50.45	386,781	+0.60(+1.20%)
Mar 09, 2023	52.33	52.33	49.60	49.85	203,739	-2.80(-5.32%)
Mar 08, 2023	52.87	53.22	52.31	52.65	89,263	-0.03(-0.05%)
Mar 07, 2023	53.48	53.79	52.64	52.68	181,300	-1.06(-1.97%)
Mar 06, 2023	54.98	55.10	53.45	53.73	194,485	-1.33(-2.42%)
Mar 03, 2023	54.50	55.21	53.88	55.07	101,699	+0.78(+1.44%)
Mar 02, 2023	53.90	54.45	52.92	54.28	144,261	-0.35(-0.65%)
Mar 01, 2023	55.85	56.08	54.51	54.64	297,850	-1.43(-2.55%)
Feb 28, 2023	57.22	57.41	55.96	56.07	179,624	-1.09(-1.90%)
Feb 27, 2023	58.24	58.24	56.84	57.15	155,423	-0.49(-0.84%)
Feb 24, 2023	57.24	57.91	56.95	57.64	138,050	-0.12(-0.21%)
Feb 23, 2023	57.76	57.91	57.13	57.76	75,688	+0.37(+0.65%)
Feb 22, 2023	57.70	57.89	57.08	57.39	164,332	+0.04(+0.07%)
Feb 21, 2023	57.75	58.09	56.97	57.35	134,056	-0.72(-1.25%)
Feb 17, 2023	58.83	58.96	58.01	58.08	159,140	-0.51(-0.88%)
Feb 16, 2023	59.12	59.33	57.16	58.59	127,114	-0.87(-1.46%)
Feb 15, 2023	58.12	59.68	58.05	59.46	94,491	+0.83(+1.41%)
Feb 14, 2023	59.67	60.76	58.34	58.63	116,269	-1.32(-2.21%)
Feb 13, 2023	59.36	60.03	59.35	59.95	64,524	+0.41(+0.69%)
Feb 10, 2023	59.94	60.48	59.32	59.54	107,384	-0.58(-0.97%)
Feb 09, 2023	61.35	61.71	59.93	60.12	108,882	-0.84(-1.37%)
Feb 08, 2023	61.34	61.66	60.67	60.96	81,798	-0.68(-1.10%)
Feb 07, 2023	60.77	61.81	55.77	61.64	169,552	+0.70(+1.16%)
Feb 06, 2023	61.37	61.93	60.48	60.93	182,505	-0.80(-1.30%)
Feb 03, 2023	61.26	62.02	60.21	61.73	266,954	-0.03(-0.05%)
Feb 02, 2023	59.05	61.76	58.54	61.76	234,198	+2.99(+5.09%)
Feb 01, 2023	57.67	59.55	57.51	58.77	269,475	+0.72(+1.24%)
Jan 31, 2023	56.10	58.18	55.85	58.05	263,801	+2.04(+3.63%)
Jan 30, 2023	55.91	56.57	55.59	56.01	175,614	-0.13(-0.24%)
Jan 27, 2023	56.12	56.41	55.35	56.15	160,815	-0.01(-0.02%)
Jan 26, 2023	56.36	57.20	55.78	56.16	153,406	+0.37(+0.66%)
Jan 25, 2023	55.43	56.86	54.97	55.79	173,152	-0.35(-0.62%)
Jan 24, 2023	55.71	56.76	54.66	56.14	358,035	-1.94(-3.34%)
Jan 23, 2023	57.42	58.36	57.42	58.08	125,043	+0.55(+0.95%)
Jan 20, 2023	56.75	58.36	56.11	57.53	227,098	+1.46(+2.60%)
Jan 19, 2023	55.90	56.82	55.33	56.07	126,836	-0.15(-0.27%)
Jan 18, 2023	58.20	58.20	55.88	56.22	103,256	-2.17(-3.71%)
Jan 17, 2023	57.84	58.48	57.84	58.39	69,782	+0.04(+0.06%)
Jan 13, 2023	57.57	58.73	57.06	58.35	87,150	+0.07(+0.11%)
Jan 12, 2023	57.25	58.50	56.80	58.29	124,073	+1.34(+2.34%)
Jan 11, 2023	55.99	56.96	55.78	56.95	161,209	+1.30(+2.33%)
Jan 10, 2023	55.06	55.90	54.30	55.65	160,376	+0.45(+0.82%)
Jan 09, 2023	56.02	56.14	54.82	55.20	112,258	-0.48(-0.87%)
Jan 06, 2023	54.76	55.74	54.59	55.68	112,169	+1.58(+2.92%)
Jan 05, 2023	54.14	54.60	53.24	54.10	182,821	-0.41(-0.75%)
Jan 04, 2023	55.32	55.69	54.07	54.51	203,143	-0.66(-1.20%)
Jan 03, 2023	57.17	57.26	54.68	55.17	222,409	-1.72(-3.03%)
Dec 30, 2022	56.91	57.25	56.52	56.89	129,222	-0.35(-0.61%)
Dec 29, 2022	57.02	57.44	56.43	57.25	132,254	+0.65(+1.15%)
Dec 28, 2022	57.62	57.73	56.55	56.59	97,817	-0.70(-1.22%)
Dec 27, 2022	57.80	57.81	57.07	57.29	53,136	-0.25(-0.43%)
Dec 23, 2022	56.71	57.55	56.53	57.54	49,761	+0.73(+1.28%)
Dec 22, 2022	57.04	57.04	55.76	56.81	83,735	-0.36(-0.63%)
Dec 21, 2022	56.07	57.55	56.07	57.17	84,471	+1.33(+2.37%)
Dec 20, 2022	55.56	56.29	55.56	55.84	86,610	+0.33(+0.60%)
Dec 19, 2022	55.46	55.97	54.80	55.51	114,842	+0.25(+0.45%)
Dec 16, 2022	54.84	55.86	54.21	55.27	425,273	-0.36(-0.65%)
Dec 15, 2022	57.26	57.31	55.48	55.63	147,910	-2.39(-4.11%)
Dec 14, 2022	59.74	59.86	57.78	58.01	96,564	-1.76(-2.95%)
Dec 13, 2022	60.80	61.45	59.37	59.77	137,828	+0.26(+0.43%)
Dec 12, 2022	59.39	60.11	59.00	59.52	93,191	-0.03(-0.05%)
Dec 09, 2022	59.78	59.96	59.22	59.55	79,686	-0.37(-0.62%)
Dec 08, 2022	60.01	60.42	59.54	59.92	70,425	+0.26(+0.43%)
Dec 07, 2022	59.31	59.83	58.90	59.66	102,037	+0.35(+0.59%)
Dec 06, 2022	59.47	59.70	58.75	59.31	94,799	-0.42(-0.70%)
Dec 05, 2022	61.90	62.33	59.19	59.73	112,501	-2.63(-4.22%)
Dec 02, 2022	61.72	63.80	61.63	62.36	80,257	-0.01(-0.02%)
Dec 01, 2022	62.79	63.35	61.58	62.37	65,249	-0.08(-0.12%)
Nov 30, 2022	61.52	62.74	59.96	62.44	130,295	+0.93(+1.51%)
Nov 29, 2022	61.44	62.25	61.22	61.52	69,594	-0.05(-0.08%)
Nov 28, 2022	62.11	62.78	61.15	61.56	73,583	-1.07(-1.71%)
Nov 25, 2022	61.90	62.88	61.90	62.63	31,999	+0.69(+1.12%)
Nov 23, 2022	61.78	62.51	61.09	61.94	64,278	-0.16(-0.26%)
Nov 22, 2022	61.78	62.35	61.44	62.10	75,994	+0.62(+1.00%)
Nov 21, 2022	60.76	61.58	60.59	61.49	88,653	+0.37(+0.60%)
Nov 18, 2022	61.78	61.83	60.65	61.12	141,116	+0.72(+1.19%)
Nov 17, 2022	60.79	60.89	59.56	60.40	122,609	-0.81(-1.33%)
Nov 16, 2022	62.36	62.70	60.73	61.21	115,966	-1.36(-2.18%)
Nov 15, 2022	63.34	63.64	62.20	62.58	126,914	-0.27(-0.44%)
Nov 14, 2022	62.75	63.95	62.27	62.85	150,306	+0.06(+0.09%)
Nov 11, 2022	63.05	63.89	62.17	62.79	195,462	-0.23(-0.36%)
Nov 10, 2022	60.77	63.15	60.66	63.02	220,695	+3.79(+6.39%)
Nov 09, 2022	59.51	60.06	59.00	59.23	97,503	-0.66(-1.11%)
Nov 08, 2022	60.21	60.55	59.43	59.90	96,956	-0.28(-0.47%)
Nov 07, 2022	59.64	60.33	59.49	60.18	80,898	+0.64(+1.08%)
Nov 04, 2022	58.86	59.57	58.56	59.54	70,783	+1.31(+2.24%)
Nov 03, 2022	58.32	58.67	56.98	58.23	92,351	-0.73(-1.24%)
Nov 02, 2022	59.83	60.27	58.66	58.96	123,866	-1.14(-1.89%)
Nov 01, 2022	59.72	60.42	59.52	60.10	117,762	+0.71(+1.19%)
Oct 31, 2022	59.34	59.81	58.96	59.39	187,952	-0.30(-0.50%)
Oct 28, 2022	59.02	59.73	58.44	59.69	124,695	+1.05(+1.80%)
Oct 27, 2022	59.29	59.90	58.48	58.64	162,368	+0.08(+0.13%)
Oct 26, 2022	57.70	59.75	57.70	58.56	315,638	-0.95(-1.60%)
Oct 25, 2022	61.21	62.60	57.94	59.51	349,165	-1.68(-2.74%)
Oct 24, 2022	61.19	61.64	60.67	61.19	245,448	+0.25(+0.42%)
Oct 21, 2022	60.63	61.54	59.89	60.93	158,142	+0.80(+1.33%)
Oct 20, 2022	63.16	63.30	59.99	60.13	170,322	-3.20(-5.05%)
Oct 19, 2022	63.39	64.21	62.42	63.33	123,589	-0.78(-1.22%)
Oct 18, 2022	64.63	65.28	63.50	64.12	107,483	+0.17(+0.27%)
Oct 17, 2022	63.31	64.09	63.19	63.95	133,972	+1.71(+2.75%)
Oct 14, 2022	62.83	63.32	62.02	62.23	118,027	-0.11(-0.18%)
Oct 13, 2022	59.56	62.96	59.23	62.35	145,667	+2.22(+3.70%)
Oct 12, 2022	59.95	60.88	59.42	60.12	102,086	+0.03(+0.05%)
Oct 11, 2022	59.93	60.69	59.48	60.10	129,193	-0.11(-0.19%)
Oct 10, 2022	60.43	60.92	59.93	60.21	101,572	-0.11(-0.19%)
Oct 07, 2022	61.03	61.10	59.82	60.32	146,791	-0.92(-1.51%)
Oct 06, 2022	60.83	61.44	60.49	61.24	169,389	+0.25(+0.42%)
Oct 05, 2022	60.43	61.27	60.40	60.99	169,110	-0.29(-0.48%)
Oct 04, 2022	59.52	61.28	59.52	61.28	291,971	+2.31(+3.91%)

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.

Independent Bank Group (NQ: IBTX )

Historical Prices

Free News Feed