Independent Bank Group Inc (IBTX) Historical Stock Data
60.28 ↑0.94 (1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBTX is down -0.53% a day on average. There have been 10 days where Independent Bank Group Inc closed green and 20 days where IBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 58.62 | 60.28 | ↑$1.66 (2.83%) | 58.62 | 61.20 | 1.10M |
| 2024-12-19 | 61.71 | 59.34 | ↓$2.37 (-3.84%) | 59.32 | 62.00 | 247.42K |
| 2024-12-18 | 64.73 | 60.25 | ↓$4.48 (-6.92%) | 60.18 | 65.09 | 371.63K |
| 2024-12-17 | 64.81 | 64.05 | ↓$0.76 (-1.17%) | 63.42 | 65.38 | 386.86K |
| 2024-12-16 | 65.44 | 65.30 | ↓$0.14 (-0.21%) | 64.80 | 66.26 | 548.07K |
| 2024-12-13 | 66.11 | 65.72 | ↓$0.39 (-0.59%) | 64.85 | 66.65 | 792.34K |
| 2024-12-12 | 67.69 | 66.37 | ↓$1.32 (-1.95%) | 66.12 | 67.82 | 380.94K |
| 2024-12-11 | 67.46 | 67.74 | ↑$0.28 (0.42%) | 66.82 | 68.25 | 269.52K |
| 2024-12-10 | 66.37 | 66.55 | ↑$0.18 (0.27%) | 65.36 | 66.88 | 168.01K |
| 2024-12-09 | 67.24 | 66.04 | ↓$1.20 (-1.78%) | 65.84 | 67.52 | 197.10K |
| 2024-12-06 | 67.58 | 67.19 | ↓$0.39 (-0.58%) | 66.27 | 67.58 | 108.37K |
| 2024-12-05 | 66.97 | 66.85 | ↓$0.12 (-0.18%) | 66.47 | 67.92 | 139.16K |
| 2024-12-04 | 66.73 | 66.93 | ↑$0.20 (0.30%) | 66.07 | 67.14 | 239.10K |
| 2024-12-03 | 66.64 | 66.63 | ↓$0.01 (-0.02%) | 66.07 | 66.90 | 187.10K |
| 2024-12-02 | 66.87 | 66.85 | ↓$0.02 (-0.03%) | 65.76 | 66.90 | 303.95K |
| 2024-11-29 | 67.91 | 66.92 | ↓$0.99 (-1.46%) | 66.27 | 68.08 | 154.09K |
| 2024-11-27 | 67.89 | 67.26 | ↓$0.63 (-0.93%) | 66.94 | 68.09 | 436.56K |
| 2024-11-26 | 66.72 | 67.22 | ↑$0.50 (0.75%) | 66.41 | 67.39 | 260.78K |
| 2024-11-25 | 66.75 | 67.31 | ↑$0.56 (0.84%) | 65.69 | 68.66 | 226.78K |
| 2024-11-22 | 64.80 | 65.49 | ↑$0.69 (1.06%) | 64.47 | 65.60 | 250.44K |
| 2024-11-21 | 63.70 | 64.67 | ↑$0.97 (1.52%) | 63.39 | 64.95 | 237.55K |
| 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 |
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