Independent Bank Group (NQ: IBTX )

45.65 -0.13 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 45.60 46.52 45.39 45.65 210,553 -0.13(-0.28%)
Mar 27, 2024 44.18 45.80 44.18 45.78 254,544 +2.11(+4.83%)
Mar 26, 2024 44.36 44.36 43.50 43.67 121,639 -0.19(-0.43%)
Mar 25, 2024 43.98 44.70 43.81 43.86 113,858 +0.08(+0.18%)
Mar 22, 2024 45.27 45.38 43.75 43.78 162,323 -1.78(-3.91%)
Mar 21, 2024 45.02 45.88 44.92 45.56 217,397 +0.98(+2.20%)
Mar 20, 2024 42.16 45.06 42.06 44.58 165,998 +2.14(+5.04%)
Mar 19, 2024 42.04 43.19 42.04 42.44 157,154 +0.36(+0.86%)
Mar 18, 2024 42.38 42.98 41.85 42.08 286,949 -0.16(-0.38%)
Mar 15, 2024 42.33 43.25 42.18 42.24 441,406 -0.31(-0.73%)
Mar 14, 2024 44.05 44.62 42.46 42.55 381,865 -1.79(-4.04%)
Mar 13, 2024 44.42 45.26 44.24 44.34 515,031 -0.28(-0.63%)
Mar 12, 2024 44.98 45.03 44.16 44.62 146,084 -0.65(-1.44%)
Mar 11, 2024 45.46 46.04 45.27 45.27 216,355 -0.18(-0.40%)
Mar 08, 2024 45.73 46.13 45.05 45.45 161,131 +0.47(+1.04%)
Mar 07, 2024 46.00 46.53 44.65 44.98 173,305 -0.24(-0.53%)
Mar 06, 2024 45.29 46.01 43.76 45.22 263,170 +0.00(+0.00%)
Mar 05, 2024 42.43 45.34 42.35 45.22 239,562 +2.39(+5.58%)
Mar 04, 2024 43.16 43.98 42.33 42.83 234,203 -0.51(-1.18%)
Mar 01, 2024 43.42 43.80 42.10 43.34 157,289 -0.39(-0.89%)
Feb 29, 2024 43.87 44.34 43.13 43.73 223,298 +0.84(+1.96%)
Feb 28, 2024 43.02 43.74 42.84 42.89 135,624 -0.71(-1.63%)
Feb 27, 2024 44.00 45.05 43.48 43.60 122,301 -0.02(-0.05%)
Feb 26, 2024 44.01 44.50 43.35 43.62 106,344 -0.62(-1.40%)
Feb 23, 2024 44.19 45.05 43.58 44.24 130,615 +0.11(+0.25%)
Feb 22, 2024 44.55 44.94 44.11 44.13 179,743 -0.56(-1.25%)
Feb 21, 2024 44.81 44.92 44.31 44.69 129,170 -0.19(-0.42%)
Feb 20, 2024 44.97 45.65 44.73 44.88 127,109 -0.90(-1.97%)
Feb 16, 2024 46.70 46.98 45.70 45.78 163,686 -1.38(-2.93%)
Feb 15, 2024 45.73 47.71 45.73 47.16 219,488 +2.00(+4.43%)
Feb 14, 2024 45.46 45.46 44.22 45.16 160,981 +0.56(+1.26%)
Feb 13, 2024 44.25 46.27 43.88 44.60 422,955 -1.75(-3.78%)
Feb 12, 2024 45.48 46.99 45.48 46.35 203,691 +1.03(+2.27%)
Feb 09, 2024 44.55 45.39 43.74 45.32 200,833 +0.73(+1.64%)
Feb 08, 2024 44.15 44.66 43.57 44.59 300,197 +0.43(+0.97%)
Feb 07, 2024 44.95 44.95 43.40 44.16 338,085 -0.66(-1.47%)
Feb 06, 2024 44.77 45.69 44.28 44.82 340,117 -0.06(-0.13%)
Feb 05, 2024 44.94 45.32 44.27 44.88 261,294 -0.67(-1.47%)
Feb 02, 2024 44.98 45.93 44.52 45.55 322,964 -0.53(-1.15%)
Feb 01, 2024 48.91 48.93 44.84 46.08 394,934 -2.27(-4.69%)
Jan 31, 2024 50.21 50.21 48.24 48.35 440,744 -2.65(-5.20%)
Jan 30, 2024 51.68 52.03 49.92 51.00 107,574 -0.93(-1.80%)
Jan 29, 2024 51.08 52.04 50.71 51.93 165,043 +0.94(+1.85%)
Jan 26, 2024 50.68 51.09 50.04 50.99 134,216 +0.84(+1.68%)
Jan 25, 2024 51.44 51.86 49.48 50.15 396,465 -0.47(-0.92%)
Jan 24, 2024 51.08 52.16 50.12 50.61 239,486 +0.01(+0.02%)
Jan 23, 2024 50.62 51.86 49.28 50.60 957,386 -2.02(-3.85%)
Jan 22, 2024 51.28 52.74 50.28 52.63 270,926 +2.06(+4.08%)
Jan 19, 2024 49.55 50.62 48.98 50.56 154,390 +1.31(+2.66%)
Jan 18, 2024 49.28 49.48 47.95 49.25 210,620 +0.51(+1.04%)
Jan 17, 2024 48.09 49.45 47.69 48.75 152,985 -0.49(-0.99%)
Jan 16, 2024 49.75 50.25 49.23 49.23 312,476 -1.20(-2.38%)
Jan 12, 2024 51.40 51.86 49.82 50.43 234,384 -0.57(-1.11%)
Jan 11, 2024 50.09 51.05 49.27 51.00 228,300 +0.22(+0.43%)
Jan 10, 2024 50.23 50.80 49.99 50.78 137,910 +0.20(+0.39%)
Jan 09, 2024 50.14 50.76 49.81 50.58 146,336 -0.49(-0.95%)
Jan 08, 2024 49.69 51.09 49.63 51.07 140,003 +1.13(+2.27%)
Jan 05, 2024 51.22 51.39 49.71 49.94 172,001 +0.48(+0.96%)
Jan 04, 2024 49.72 50.25 49.13 49.46 178,970 -0.10(-0.20%)
Jan 03, 2024 50.46 51.15 49.20 49.56 242,291 -1.34(-2.63%)
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.