Advertisement
Independent Bank Group, Inc. (IBTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 61.67 | 61.77 | 60.52 | 60.58 | 60.58 | 110,007 |
| Oct 17, 2024 | 61.66 | 61.92 | 61.35 | 61.48 | 61.48 | 163,500 |
| Oct 16, 2024 | 61.56 | 62.25 | 61.15 | 61.44 | 61.44 | 306,600 |
| Oct 15, 2024 | 59.87 | 61.87 | 59.64 | 60.84 | 60.84 | 146,000 |
| Oct 14, 2024 | 59.26 | 60.20 | 59.16 | 59.50 | 59.50 | 223,500 |
| Oct 11, 2024 | 57.24 | 59.56 | 53.53 | 59.32 | 59.32 | 302,900 |
| Oct 10, 2024 | 56.70 | 57.45 | 56.35 | 56.94 | 56.94 | 80,000 |
| Oct 09, 2024 | 56.52 | 57.71 | 56.25 | 57.38 | 57.38 | 77,100 |
| Oct 08, 2024 | 56.98 | 57.33 | 56.51 | 56.58 | 56.58 | 63,100 |
| Oct 07, 2024 | 56.96 | 57.07 | 56.15 | 56.79 | 56.79 | 104,700 |
| Oct 04, 2024 | 57.22 | 57.49 | 56.44 | 57.35 | 57.35 | 133,300 |
| Oct 03, 2024 | 55.17 | 56.34 | 55.11 | 56.06 | 56.06 | 142,000 |
| Oct 02, 2024 | 55.88 | 56.80 | 55.60 | 55.72 | 55.72 | 88,200 |
| Oct 01, 2024 | 57.20 | 57.20 | 55.13 | 55.90 | 55.90 | 132,700 |
| Sep 30, 2024 | 56.34 | 58.30 | 56.28 | 57.66 | 57.66 | 100,100 |
| Sep 27, 2024 | 56.91 | 57.53 | 56.30 | 56.72 | 56.72 | 79,600 |
| Sep 26, 2024 | 57.25 | 57.25 | 56.34 | 56.63 | 56.63 | 104,700 |
| Sep 25, 2024 | 57.78 | 57.78 | 56.09 | 56.28 | 56.28 | 160,900 |
| Sep 24, 2024 | 58.99 | 59.25 | 57.70 | 57.70 | 57.70 | 145,300 |
| Sep 23, 2024 | 59.31 | 59.31 | 58.29 | 58.80 | 58.80 | 131,800 |
| Sep 20, 2024 | 60.23 | 60.39 | 58.69 | 58.83 | 58.83 | 1,022,500 |
| Sep 19, 2024 | 61.16 | 61.76 | 60.27 | 61.00 | 61.00 | 151,200 |
| Sep 18, 2024 | 59.21 | 61.61 | 58.23 | 59.48 | 59.48 | 161,300 |
| Sep 17, 2024 | 59.60 | 60.50 | 58.85 | 59.20 | 59.20 | 130,100 |
| Sep 16, 2024 | 57.40 | 58.89 | 56.56 | 58.72 | 58.72 | 134,200 |
| Sep 13, 2024 | 55.88 | 57.15 | 55.60 | 57.07 | 57.07 | 186,000 |
| Sep 12, 2024 | 55.24 | 55.24 | 54.52 | 54.93 | 54.93 | 64,500 |
| Sep 11, 2024 | 54.75 | 54.85 | 52.99 | 54.81 | 54.81 | 116,500 |
| Sep 10, 2024 | 56.34 | 56.34 | 54.05 | 55.33 | 55.33 | 121,300 |
| Sep 09, 2024 | 55.84 | 56.41 | 55.62 | 56.02 | 56.02 | 157,200 |
| Sep 06, 2024 | 57.37 | 57.91 | 55.57 | 55.86 | 55.86 | 130,200 |
| Sep 05, 2024 | 57.85 | 57.90 | 56.78 | 57.16 | 57.16 | 100,500 |
| Sep 04, 2024 | 57.33 | 58.22 | 56.76 | 57.40 | 57.40 | 85,900 |
| Sep 03, 2024 | 57.70 | 58.58 | 57.13 | 57.40 | 57.40 | 172,700 |
| Aug 30, 2024 | 58.35 | 58.86 | 57.72 | 58.22 | 58.22 | 151,700 |
| Aug 29, 2024 | 58.00 | 58.69 | 57.33 | 58.25 | 58.25 | 100,100 |
| Aug 28, 2024 | 57.04 | 58.22 | 56.97 | 57.57 | 57.57 | 153,800 |
| Aug 27, 2024 | 57.22 | 57.60 | 56.72 | 57.20 | 57.20 | 324,800 |
| Aug 26, 2024 | 58.80 | 58.80 | 57.50 | 57.53 | 57.53 | 136,200 |
| Aug 23, 2024 | 55.15 | 58.61 | 55.15 | 57.82 | 57.82 | 157,700 |
| Aug 22, 2024 | 54.69 | 55.59 | 54.54 | 54.64 | 54.64 | 59,400 |
| Aug 21, 2024 | 55.49 | 55.49 | 54.35 | 54.69 | 54.69 | 101,600 |
| Aug 20, 2024 | 55.15 | 55.15 | 54.45 | 55.00 | 55.00 | 253,800 |
| Aug 19, 2024 | 55.06 | 55.44 | 54.67 | 55.44 | 55.44 | 109,000 |
| Aug 16, 2024 | 54.14 | 55.21 | 53.97 | 54.99 | 54.99 | 112,900 |
| Aug 15, 2024 | 53.71 | 54.54 | 53.53 | 53.99 | 53.99 | 265,800 |
| Aug 14, 2024 | 52.89 | 52.89 | 51.30 | 52.31 | 52.31 | 242,500 |
| Aug 13, 2024 | 52.40 | 52.50 | 51.15 | 52.44 | 52.44 | 107,200 |
| Aug 12, 2024 | 52.52 | 52.92 | 51.21 | 51.65 | 51.65 | 103,800 |
| Aug 09, 2024 | 52.25 | 52.41 | 51.85 | 52.15 | 52.15 | 155,500 |
| Aug 08, 2024 | 52.87 | 52.87 | 51.55 | 52.47 | 52.47 | 149,700 |
| Aug 07, 2024 | 52.52 | 53.00 | 51.57 | 51.69 | 51.69 | 125,400 |
| Aug 06, 2024 | 51.42 | 52.63 | 51.02 | 51.86 | 51.86 | 145,400 |
| Aug 05, 2024 | 50.90 | 52.49 | 49.58 | 51.42 | 51.42 | 287,600 |
| Aug 02, 2024 | 53.18 | 53.86 | 52.43 | 53.50 | 53.50 | 270,200 |
| Aug 01, 2024 | 58.87 | 58.87 | 55.53 | 55.72 | 55.72 | 458,500 |
| Jul 31, 2024 | 58.97 | 60.53 | 58.43 | 59.06 | 59.06 | 214,300 |
| Jul 30, 2024 | 59.02 | 59.25 | 58.36 | 59.25 | 59.25 | 143,000 |
| Jul 29, 2024 | 60.19 | 60.19 | 58.68 | 58.85 | 58.85 | 279,500 |
| Jul 26, 2024 | 58.35 | 59.71 | 58.34 | 59.59 | 59.59 | 283,800 |
| Jul 25, 2024 | 55.13 | 58.35 | 54.97 | 58.17 | 58.17 | 306,200 |
| Jul 24, 2024 | 56.30 | 56.73 | 55.01 | 55.13 | 55.13 | 229,900 |
| Jul 23, 2024 | 54.34 | 56.46 | 54.27 | 56.43 | 56.43 | 350,500 |
| Jul 22, 2024 | 53.88 | 55.43 | 53.60 | 54.94 | 54.94 | 222,300 |
| Jul 19, 2024 | 54.19 | 54.77 | 53.68 | 54.09 | 54.09 | 189,200 |
| Jul 18, 2024 | 55.01 | 56.11 | 53.55 | 53.73 | 53.73 | 430,700 |
| Jul 17, 2024 | 53.47 | 56.01 | 53.47 | 55.59 | 55.59 | 487,800 |
| Jul 16, 2024 | 52.73 | 54.40 | 52.45 | 54.36 | 54.36 | 276,600 |
| Jul 15, 2024 | 50.79 | 52.27 | 50.75 | 51.92 | 51.92 | 292,500 |
| Jul 12, 2024 | 50.00 | 50.20 | 48.82 | 49.82 | 49.82 | 221,100 |
| Jul 11, 2024 | 47.63 | 49.49 | 47.53 | 49.32 | 49.32 | 217,400 |
| Jul 10, 2024 | 45.74 | 46.79 | 45.44 | 46.76 | 46.76 | 123,500 |
| Jul 09, 2024 | 45.27 | 45.75 | 44.49 | 45.64 | 45.64 | 139,600 |
| Jul 08, 2024 | 45.20 | 45.60 | 44.80 | 44.96 | 44.96 | 140,900 |
| Jul 05, 2024 | 45.32 | 45.32 | 44.55 | 44.70 | 44.70 | 90,900 |
| Jul 03, 2024 | 46.14 | 46.28 | 45.30 | 45.30 | 45.30 | 66,900 |
| Jul 02, 2024 | 45.27 | 46.09 | 45.06 | 46.04 | 46.04 | 86,900 |
| Jul 01, 2024 | 45.41 | 45.94 | 45.15 | 45.22 | 45.22 | 129,300 |
| Jun 28, 2024 | 44.99 | 46.05 | 44.99 | 45.52 | 45.52 | 598,100 |
| Jun 27, 2024 | 44.01 | 44.43 | 43.63 | 44.38 | 44.38 | 97,600 |
| Jun 26, 2024 | 43.31 | 44.05 | 43.31 | 43.86 | 43.86 | 131,200 |
| Jun 25, 2024 | 43.92 | 44.16 | 43.70 | 43.72 | 43.72 | 124,200 |
| Jun 24, 2024 | 43.48 | 44.74 | 43.34 | 44.26 | 44.26 | 124,300 |
| Jun 21, 2024 | 43.22 | 43.34 | 42.61 | 43.14 | 43.14 | 519,700 |
| Jun 20, 2024 | 42.80 | 43.57 | 42.76 | 43.23 | 43.23 | 170,400 |
| Jun 18, 2024 | 42.67 | 43.98 | 42.67 | 43.11 | 43.11 | 355,400 |
| Jun 17, 2024 | 41.97 | 43.07 | 41.70 | 43.07 | 43.07 | 547,200 |
| Jun 14, 2024 | 42.22 | 42.47 | 41.82 | 42.07 | 42.07 | 217,500 |
| Jun 13, 2024 | 43.55 | 43.55 | 42.40 | 42.77 | 42.77 | 442,600 |
| Jun 12, 2024 | 44.19 | 44.41 | 43.17 | 43.58 | 43.58 | 332,000 |
| Jun 11, 2024 | 42.98 | 42.98 | 42.26 | 42.47 | 42.47 | 448,100 |
| Jun 10, 2024 | 43.17 | 43.66 | 42.76 | 43.43 | 43.43 | 430,700 |
| Jun 07, 2024 | 43.68 | 44.24 | 43.62 | 43.77 | 43.77 | 304,900 |
| Jun 06, 2024 | 44.34 | 44.70 | 44.10 | 44.21 | 44.21 | 241,700 |
| Jun 05, 2024 | 45.14 | 45.15 | 44.38 | 44.56 | 44.56 | 418,700 |
| Jun 04, 2024 | 44.87 | 45.54 | 44.60 | 44.60 | 44.60 | 226,400 |
| Jun 03, 2024 | 46.80 | 46.93 | 44.93 | 45.19 | 45.19 | 249,800 |
| May 31, 2024 | 47.08 | 47.08 | 45.97 | 46.04 | 46.04 | 308,200 |
| May 30, 2024 | 45.50 | 46.44 | 45.43 | 45.98 | 45.98 | 304,600 |
| May 29, 2024 | 45.56 | 47.06 | 44.73 | 44.90 | 44.90 | 486,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.