tiprankstipranks
Independent Bank Group (IBTX)
NASDAQ:IBTX
US Market

Independent Bank Group (IBTX) Historical Prices

Compare
114 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jan 10, 2025
60.85
61.32
59.76
60.67
60.67
0.00%
0
0.00
Jan 08, 2025
60.85
61.32
59.76
60.67
60.67
0.00%
0
0.00
Jan 07, 2025
60.85
61.32
59.76
60.67
60.67
0.00%
0
0.00
Jan 06, 2025
60.85
61.32
59.76
60.67
60.67
0.00%
0
0.00
Jan 03, 2025
60.85
61.32
59.76
60.67
60.67
0.00%
0
0.00
Jan 02, 2025
60.85
61.32
59.76
60.67
60.67
0.00%
0
0.00
Dec 31, 2024
60.85
61.32
59.76
60.67
60.67
+0.46%
1,552,369
6.44
Dec 30, 2024
60.18
61.32
59.52
60.39
60.39
-0.26%
366,460
1.55
Dec 27, 2024
60.93
61.68
59.89
60.55
60.55
-1.62%
175,881
0.75
Dec 26, 2024
60.44
61.67
60.09
61.55
61.55
+0.93%
75,773
0.32
Dec 24, 2024
60.62
61.37
60.28
60.98
60.98
+0.84%
57,325
0.24
Dec 23, 2024
60.12
60.60
59.52
60.47
60.47
+0.32%
172,543
0.73
Dec 20, 2024
58.62
61.20
58.62
60.28
60.28
+1.58%
1,104,500
4.98
Dec 19, 2024
61.71
62.00
59.32
59.34
59.34
-1.51%
247,423
1.06
Dec 18, 2024
64.73
65.09
60.18
60.25
60.25
-5.93%
371,626
1.61
Dec 17, 2024
64.81
65.38
63.42
64.05
64.05
-1.91%
386,861
1.71
Dec 16, 2024
65.44
66.26
64.80
65.30
65.30
-0.64%
548,074
2.49
Dec 13, 2024
66.11
66.65
64.85
65.72
65.72
-0.98%
792,338
3.78
Dec 12, 2024
67.69
67.82
66.12
66.37
66.37
-2.02%
380,939
1.84
Dec 11, 2024
67.46
68.25
66.82
67.74
67.74
+1.79%
269,518
1.32
Dec 10, 2024
66.37
66.88
65.36
66.55
66.55
+0.77%
168,011
0.83
Dec 09, 2024
67.24
67.52
65.84
66.04
66.04
-1.71%
197,100
0.98
Dec 06, 2024
67.58
67.58
66.27
67.19
67.19
+0.51%
108,374
0.54
Dec 05, 2024
66.97
67.92
66.47
66.85
66.85
-0.12%
139,155
0.69
Dec 04, 2024
66.73
67.14
66.07
66.93
66.93
+0.45%
239,103
1.20
Dec 03, 2024
66.64
66.90
66.07
66.63
66.63
-0.33%
187,097
0.94
Dec 02, 2024
66.87
66.90
65.76
66.85
66.85
-0.10%
303,950
1.55
Nov 29, 2024
67.91
68.08
66.27
66.92
66.92
-0.51%
154,088
0.79
Nov 27, 2024
67.89
68.09
66.94
67.26
67.26
+0.06%
436,556
2.29
Nov 26, 2024
66.72
67.39
66.41
67.22
67.22
-0.13%
260,775
1.38
Nov 25, 2024
66.75
68.66
65.69
67.31
67.31
+2.78%
226,778
1.19
Nov 22, 2024
64.80
65.60
64.47
65.49
65.49
+1.27%
250,435
1.33
Nov 21, 2024
63.70
64.95
63.39
64.67
64.67
+2.55%
237,549
1.27
Nov 20, 2024
63.09
63.24
61.98
63.06
63.06
-0.36%
182,377
0.98
Nov 19, 2024
62.10
63.49
62.10
63.29
63.29
+0.11%
129,470
0.70
Nov 18, 2024
63.78
63.92
63.17
63.22
63.22
-0.55%
142,756
0.76
Nov 15, 2024
64.19
64.50
63.03
63.57
63.57
-0.41%
233,484
1.26
Nov 14, 2024
64.24
64.88
63.50
63.83
63.83
-0.75%
335,477
1.85
Nov 13, 2024
65.12
66.12
64.22
64.31
64.31
-0.83%
272,271
1.50
Nov 12, 2024
66.59
67.22
64.74
64.85
64.85
-2.64%
206,759
1.14
Nov 11, 2024
66.83
67.92
66.09
66.61
66.61
+2.21%
188,920
1.05
Nov 08, 2024
64.74
65.53
64.22
65.17
65.17
+1.42%
202,785
1.13
Nov 07, 2024
66.16
66.16
63.46
64.26
64.26
-3.12%
206,307
1.16
Nov 06, 2024
62.48
66.41
62.48
66.33
66.33
+14.86%
1,391,995
8.78
Nov 05, 2024
57.13
58.28
57.13
57.75
57.75
+1.28%
290,529
1.86
Nov 04, 2024
57.59
57.59
56.75
57.02
57.02
-1.49%
198,022
1.28
Nov 01, 2024
58.96
59.16
57.48
57.88
57.88
-0.82%
113,461
0.72
Oct 31, 2024
59.58
59.58
58.31
58.36
58.36
-1.95%
186,789
1.17
Oct 30, 2024
58.23
60.51
58.23
59.90
59.52
+3.00%
183,072
1.12
Oct 29, 2024
58.49
58.92
58.35
58.53
58.16
-0.21%
87,139
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis