Independent Bank Group (NQ: IBTX )

74.34 USD +1.85 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 72.41 74.49 72.26 74.34 80,638 +1.85(+2.55%)
Oct 19, 2021 72.85 72.85 71.77 72.49 71,409 +0.16(+0.22%)
Oct 18, 2021 72.68 73.36 72.23 72.33 61,476 -0.24(-0.33%)
Oct 15, 2021 75.00 75.00 72.29 72.57 151,083 -1.04(-1.41%)
Oct 14, 2021 73.37 73.66 71.85 73.61 73,465 +1.05(+1.45%)
Oct 13, 2021 72.53 72.64 70.76 72.56 67,603 +0.03(+0.04%)
Oct 12, 2021 72.40 72.80 71.50 72.53 58,694 -0.02(-0.03%)
Oct 11, 2021 74.14 74.14 72.47 72.55 50,622 -1.19(-1.61%)
Oct 08, 2021 73.88 74.15 73.47 73.74 64,100 -0.11(-0.15%)
Oct 07, 2021 73.11 74.01 73.11 73.85 87,188 +0.86(+1.18%)
Oct 06, 2021 72.37 73.04 70.82 72.99 127,813 +0.10(+0.14%)
Oct 05, 2021 72.62 73.12 71.75 72.89 114,903 +0.51(+0.70%)
Oct 04, 2021 72.22 73.02 71.14 72.38 78,057 +0.15(+0.21%)
Oct 01, 2021 71.17 73.03 70.84 72.23 159,373 +1.19(+1.68%)
Sep 30, 2021 72.37 72.49 70.87 71.04 96,799 -0.74(-1.03%)
Sep 29, 2021 71.68 72.40 70.98 71.78 99,572 +0.36(+0.50%)
Sep 28, 2021 72.58 72.65 70.80 71.42 112,134 -0.62(-0.86%)
Sep 27, 2021 69.43 72.52 69.43 72.04 157,858 +3.27(+4.75%)
Sep 24, 2021 67.29 69.20 67.29 68.77 168,689 +1.32(+1.96%)
Sep 23, 2021 65.03 67.91 65.03 67.45 109,719 +2.18(+3.34%)
Sep 22, 2021 64.43 65.95 63.03 65.27 68,107 +1.16(+1.81%)
Sep 21, 2021 64.69 64.88 63.76 64.11 80,102 -0.20(-0.31%)
Sep 20, 2021 63.52 64.90 62.82 64.31 129,785 -1.11(-1.70%)
Sep 17, 2021 65.68 66.21 65.09 65.42 537,165 +0.00(+0.00%)
Sep 16, 2021 66.29 67.33 65.19 65.42 97,827 -0.38(-0.58%)
Sep 15, 2021 65.29 66.37 65.29 65.80 130,876 +0.47(+0.72%)
Sep 14, 2021 67.26 67.72 65.03 65.33 118,127 -1.64(-2.45%)
Sep 13, 2021 66.09 67.28 65.30 66.97 114,021 +1.24(+1.89%)
Sep 10, 2021 67.49 67.97 65.47 65.73 91,758 -1.51(-2.25%)
Sep 09, 2021 66.90 68.34 66.90 67.24 96,919 +0.20(+0.30%)
Sep 08, 2021 67.61 67.95 66.76 67.04 92,808 -1.00(-1.47%)
Sep 07, 2021 68.40 68.97 67.50 68.04 80,152 +0.04(+0.06%)
Sep 03, 2021 68.70 69.08 67.81 68.00 105,724 -0.53(-0.77%)
Sep 02, 2021 69.21 69.76 68.17 68.53 113,841 -0.72(-1.04%)
Sep 01, 2021 71.19 71.19 69.07 69.25 152,861 -1.18(-1.68%)
Aug 31, 2021 70.06 70.66 69.36 70.43 136,781 +0.58(+0.83%)
Aug 30, 2021 71.73 71.73 69.83 69.85 84,590 -1.94(-2.70%)
Aug 27, 2021 69.73 71.80 69.54 71.79 144,620 +2.34(+3.37%)
Aug 26, 2021 70.98 71.48 69.41 69.45 141,419 -1.62(-2.28%)
Aug 25, 2021 70.34 71.57 69.88 71.07 92,018 +0.67(+0.95%)
Aug 24, 2021 71.11 71.66 70.29 70.40 96,287 -0.71(-1.00%)
Aug 23, 2021 70.63 71.43 70.16 71.11 95,262 +1.07(+1.53%)
Aug 20, 2021 68.70 70.71 68.70 70.04 147,151 +1.11(+1.61%)
Aug 19, 2021 68.91 69.81 68.37 68.93 143,987 -0.82(-1.18%)
Aug 18, 2021 70.15 70.81 69.44 69.75 95,026 -0.55(-0.78%)
Aug 17, 2021 70.33 71.04 69.44 70.30 119,759 -0.69(-0.97%)
Aug 16, 2021 70.96 71.17 70.27 70.99 75,334 -0.35(-0.49%)
Aug 13, 2021 72.36 72.36 70.85 71.34 73,656 -0.91(-1.26%)
Aug 12, 2021 73.18 73.18 71.97 72.25 93,866 -1.11(-1.51%)
Aug 11, 2021 72.42 73.37 71.07 73.36 70,287 +1.29(+1.79%)
Aug 10, 2021 70.75 72.82 70.75 72.07 84,351 +0.53(+0.74%)
Aug 09, 2021 69.18 72.65 69.18 71.54 92,258 -0.56(-0.78%)
Aug 06, 2021 71.24 72.58 70.98 72.10 97,852 +1.99(+2.84%)
Aug 05, 2021 70.09 70.69 69.82 70.11 106,050 +0.51(+0.73%)
Aug 04, 2021 69.21 70.44 69.20 69.60 88,412 -0.86(-1.22%)
Aug 03, 2021 69.87 71.09 68.61 70.46 160,790 +1.12(+1.62%)
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.