Skip to main content

Independent Bank Group (NQ: IBTX )

57.88 -0.48 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 58.96 59.16 57.48 57.88 113,461 -0.48(-0.82%)
Oct 31, 2024 59.58 59.58 58.31 58.36 186,789 -1.54(-2.57%)
Oct 30, 2024 58.23 60.51 58.23 59.90 183,072 +1.37(+2.34%)
Oct 29, 2024 58.49 58.92 58.35 58.53 87,139 -0.50(-0.85%)
Oct 28, 2024 58.04 59.34 58.04 59.03 76,901 +1.77(+3.09%)
Oct 25, 2024 59.50 59.50 57.19 57.26 93,750 -1.67(-2.83%)
Oct 24, 2024 58.32 59.54 57.56 58.93 111,742 +1.02(+1.76%)
Oct 23, 2024 57.42 58.33 57.42 57.91 151,376 -0.55(-0.94%)
Oct 22, 2024 56.15 58.47 56.15 58.46 159,233 +0.93(+1.62%)
Oct 21, 2024 60.48 60.48 57.41 57.53 114,275 -3.05(-5.03%)
Oct 18, 2024 61.67 61.77 60.52 60.58 112,437 -0.90(-1.46%)
Oct 17, 2024 61.66 61.92 61.34 61.48 163,544 +0.04(+0.07%)
Oct 16, 2024 61.56 62.25 61.15 61.44 306,627 +0.60(+0.99%)
Oct 15, 2024 59.87 61.87 59.64 60.84 145,989 +1.34(+2.25%)
Oct 14, 2024 59.26 60.20 59.16 59.50 223,490 +0.18(+0.30%)
Oct 11, 2024 57.24 59.56 53.53 59.32 302,865 +2.38(+4.18%)
Oct 10, 2024 56.70 57.45 56.35 56.94 80,006 -0.44(-0.77%)
Oct 09, 2024 56.52 57.71 56.25 57.38 77,073 +0.80(+1.41%)
Oct 08, 2024 56.98 57.33 56.51 56.58 63,142 -0.21(-0.37%)
Oct 07, 2024 56.96 57.07 56.15 56.79 104,733 -0.56(-0.98%)
Oct 04, 2024 57.22 57.49 56.44 57.35 133,307 +1.29(+2.30%)
Oct 03, 2024 55.17 56.34 55.11 56.06 142,002 +0.34(+0.61%)
Oct 02, 2024 55.88 56.80 55.60 55.72 88,158 -0.18(-0.32%)
Oct 01, 2024 57.20 57.20 55.13 55.90 132,707 -1.76(-3.05%)
Sep 30, 2024 56.34 58.30 56.28 57.66 100,105 +0.94(+1.66%)
Sep 27, 2024 56.91 57.53 56.30 56.72 79,605 +0.09(+0.16%)
Sep 26, 2024 57.25 57.25 56.34 56.63 104,724 +0.35(+0.62%)
Sep 25, 2024 57.78 57.78 56.09 56.28 160,914 -1.42(-2.46%)
Sep 24, 2024 58.99 59.24 57.70 57.70 145,282 -1.10(-1.87%)
Sep 23, 2024 59.31 59.31 58.29 58.80 131,803 -0.03(-0.05%)
Sep 20, 2024 60.23 60.39 58.69 58.83 1,022,484 -2.17(-3.56%)
Sep 19, 2024 61.16 61.76 60.27 61.00 151,226 +1.52(+2.56%)
Sep 18, 2024 59.21 61.61 58.23 59.48 161,332 +0.28(+0.47%)
Sep 17, 2024 59.60 60.50 58.85 59.20 130,095 +0.48(+0.82%)
Sep 16, 2024 57.40 58.88 56.56 58.72 134,240 +1.65(+2.89%)
Sep 13, 2024 55.88 57.15 55.60 57.07 185,995 +2.14(+3.90%)
Sep 12, 2024 55.24 55.24 54.52 54.93 64,519 +0.12(+0.22%)
Sep 11, 2024 54.75 54.85 52.99 54.81 116,507 -0.52(-0.94%)
Sep 10, 2024 56.34 56.34 54.05 55.33 121,270 -0.69(-1.23%)
Sep 09, 2024 55.84 56.41 55.62 56.02 157,240 +0.16(+0.29%)
Sep 06, 2024 57.37 57.91 55.57 55.86 130,163 -1.30(-2.27%)
Sep 05, 2024 57.85 57.90 56.78 57.16 100,451 -0.24(-0.42%)
Sep 04, 2024 57.33 58.22 56.76 57.40 85,912 +0.00(+0.00%)
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.