Independent Bank Group Inc (IBTX) Historical Stock Data
63.06 ↓0.23 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBTX is up 0.04% a day on average. There have been 14 days where Independent Bank Group Inc closed green and 16 days where IBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 63.09 | 63.06 | ↓$0.03 (-0.05%) | 61.98 | 63.24 | 182.38K |
| 2024-11-19 | 62.10 | 63.29 | ↑$1.19 (1.92%) | 62.10 | 63.49 | 129.47K |
| 2024-11-18 | 63.78 | 63.22 | ↓$0.56 (-0.88%) | 63.17 | 63.92 | 142.76K |
| 2024-11-15 | 64.19 | 63.57 | ↓$0.62 (-0.97%) | 63.03 | 64.50 | 233.48K |
| 2024-11-14 | 64.24 | 63.83 | ↓$0.41 (-0.64%) | 63.50 | 64.88 | 335.48K |
| 2024-11-13 | 65.12 | 64.31 | ↓$0.81 (-1.24%) | 64.22 | 66.12 | 272.27K |
| 2024-11-12 | 66.59 | 64.85 | ↓$1.74 (-2.61%) | 64.74 | 67.22 | 206.76K |
| 2024-11-11 | 66.83 | 66.61 | ↓$0.22 (-0.33%) | 66.09 | 67.92 | 188.92K |
| 2024-11-08 | 64.74 | 65.17 | ↑$0.43 (0.66%) | 64.22 | 65.53 | 202.79K |
| 2024-11-07 | 66.16 | 64.26 | ↓$1.90 (-2.87%) | 63.46 | 66.16 | 206.31K |
| 2024-11-06 | 62.48 | 66.33 | ↑$3.85 (6.16%) | 62.48 | 66.41 | 1.39M |
| 2024-11-05 | 57.13 | 57.75 | ↑$0.62 (1.09%) | 57.13 | 58.28 | 290.53K |
| 2024-11-04 | 57.59 | 57.02 | ↓$0.56 (-0.98%) | 56.75 | 57.59 | 198.02K |
| 2024-11-01 | 58.96 | 57.88 | ↓$1.08 (-1.83%) | 57.48 | 59.16 | 113.46K |
| 2024-10-31 | 59.58 | 58.36 | ↓$1.22 (-2.05%) | 58.31 | 59.58 | 186.79K |
| 2024-10-30 | 58.23 | 59.90 | ↑$1.67 (2.87%) | 58.23 | 60.51 | 183.07K |
| 2024-10-29 | 58.49 | 58.53 | ↑$0.04 (0.07%) | 58.35 | 58.92 | 87.14K |
| 2024-10-28 | 58.04 | 59.03 | ↑$0.99 (1.71%) | 58.04 | 59.34 | 76.90K |
| 2024-10-25 | 59.50 | 57.26 | ↓$2.24 (-3.76%) | 57.19 | 59.50 | 93.75K |
| 2024-10-24 | 58.32 | 58.93 | ↑$0.61 (1.05%) | 57.56 | 59.54 | 111.74K |
| 2024-10-23 | 57.42 | 57.91 | ↑$0.49 (0.85%) | 57.42 | 58.33 | 151.38K |
| 2024-10-22 | 56.15 | 58.46 | ↑$2.31 (4.11%) | 56.15 | 58.47 | 159.23K |
| 2024-10-21 | 60.48 | 57.53 | ↓$2.95 (-4.88%) | 57.42 | 60.48 | 114.28K |
| 2024-10-18 | 61.67 | 60.58 | ↓$1.09 (-1.77%) | 60.52 | 61.77 | 112.44K |
| 2024-10-17 | 61.66 | 61.48 | ↓$0.18 (-0.29%) | 61.35 | 61.92 | 163.54K |
| 2024-10-16 | 61.56 | 61.44 | ↓$0.12 (-0.19%) | 61.15 | 62.25 | 306.63K |
| 2024-10-15 | 59.87 | 60.84 | ↑$0.97 (1.62%) | 59.64 | 61.87 | 145.99K |
| 2024-10-14 | 59.26 | 59.50 | ↑$0.24 (0.40%) | 59.16 | 60.20 | 223.49K |
| 2024-10-11 | 57.24 | 59.32 | ↑$2.08 (3.63%) | 53.53 | 59.56 | 302.87K |
| 2024-10-10 | 56.70 | 56.94 | ↑$0.24 (0.42%) | 56.35 | 57.45 | 80.01K |
Create an account or log in to view more rows.
$IBTX trash
$IBTX omg this is bullshit
$IBTX God dammit
$IBTX love this stock!!!!
$IBTX had to buy calls
$IBTX search and destroy bears!!
$IBTX free to hold
$IBTX HOLDING LONG AND STRONG!!!
$IBTX said y’all dumb af
$IBTX Another boring day I believe