NasdaqGS - Delayed Quote USD

Independent Bank Group, Inc. (IBTX)

Compare
60.58 -0.90 (-1.46%)
At close: 4:00 PM EDT
60.58 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
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 9, 2024 56.52 57.71 56.25 57.38 57.38 77,100
Oct 8, 2024 56.98 57.33 56.51 56.58 56.58 63,100
Oct 7, 2024 56.96 57.07 56.15 56.79 56.79 104,700
Oct 4, 2024 57.22 57.49 56.44 57.35 57.35 133,300
Oct 3, 2024 55.17 56.34 55.11 56.06 56.06 142,000
Oct 2, 2024 55.88 56.80 55.60 55.72 55.72 88,200
Oct 1, 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 9, 2024 55.84 56.41 55.62 56.02 56.02 157,200
Sep 6, 2024 57.37 57.91 55.57 55.86 55.86 130,200
Sep 5, 2024 57.85 57.90 56.78 57.16 57.16 100,500
Sep 4, 2024 57.33 58.22 56.76 57.40 57.40 85,900
Sep 3, 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 9, 2024 52.25 52.41 51.85 52.15 52.15 155,500
Aug 8, 2024 52.87 52.87 51.55 52.47 52.47 149,700
Aug 7, 2024 52.52 53.00 51.57 51.69 51.69 125,400
Aug 6, 2024 51.42 52.63 51.02 51.86 51.86 145,400
Aug 5, 2024 0.38 Dividend
Aug 5, 2024 50.90 52.49 49.58 51.42 51.42 287,600
Aug 2, 2024 53.18 53.86 52.43 53.50 53.12 270,200
Aug 1, 2024 58.87 58.87 55.53 55.72 55.32 458,500
Jul 31, 2024 58.97 60.53 58.43 59.06 58.64 214,300
Jul 30, 2024 59.02 59.25 58.36 59.25 58.83 143,000
Jul 29, 2024 60.19 60.19 58.68 58.85 58.43 279,500
Jul 26, 2024 58.35 59.71 58.34 59.59 59.17 283,800
Jul 25, 2024 55.13 58.35 54.97 58.17 57.76 306,200
Jul 24, 2024 56.30 56.73 55.01 55.13 54.74 229,900
Jul 23, 2024 54.34 56.46 54.27 56.43 56.03 350,500
Jul 22, 2024 53.88 55.43 53.60 54.94 54.55 222,300
Jul 19, 2024 54.19 54.77 53.68 54.09 53.71 189,200
Jul 18, 2024 55.01 56.11 53.55 53.73 53.35 430,700
Jul 17, 2024 53.47 56.01 53.47 55.59 55.20 487,800
Jul 16, 2024 52.73 54.40 52.45 54.36 53.97 276,600
Jul 15, 2024 50.79 52.27 50.75 51.92 51.55 292,500
Jul 12, 2024 50.00 50.20 48.82 49.82 49.47 221,100
Jul 11, 2024 47.63 49.49 47.53 49.32 48.97 217,400
Jul 10, 2024 45.74 46.79 45.44 46.76 46.43 123,500
Jul 9, 2024 45.27 45.75 44.49 45.64 45.32 139,600
Jul 8, 2024 45.20 45.60 44.80 44.96 44.64 140,900
Jul 5, 2024 45.32 45.32 44.55 44.70 44.38 90,900
Jul 3, 2024 46.14 46.28 45.30 45.30 44.98 66,900
Jul 2, 2024 45.27 46.09 45.06 46.04 45.71 86,900
Jul 1, 2024 45.41 45.94 45.15 45.22 44.90 129,300
Jun 28, 2024 44.99 46.05 44.99 45.52 45.20 598,100
Jun 27, 2024 44.01 44.43 43.63 44.38 44.06 97,600
Jun 26, 2024 43.31 44.05 43.31 43.86 43.55 131,200
Jun 25, 2024 43.92 44.16 43.70 43.72 43.41 124,200
Jun 24, 2024 43.48 44.74 43.34 44.26 43.95 124,300
Jun 21, 2024 43.22 43.34 42.61 43.14 42.83 519,700
Jun 20, 2024 42.80 43.57 42.76 43.23 42.92 170,400
Jun 18, 2024 42.67 43.98 42.67 43.11 42.80 355,400
Jun 17, 2024 41.97 43.07 41.70 43.07 42.76 547,200
Jun 14, 2024 42.22 42.47 41.82 42.07 41.77 217,500
Jun 13, 2024 43.55 43.55 42.40 42.77 42.47 442,600
Jun 12, 2024 44.19 44.41 43.17 43.58 43.27 332,000
Jun 11, 2024 42.98 42.98 42.26 42.47 42.17 448,100
Jun 10, 2024 43.17 43.66 42.76 43.43 43.12 430,700
Jun 7, 2024 43.68 44.24 43.62 43.77 43.46 304,900
Jun 6, 2024 44.34 44.70 44.10 44.21 43.90 241,700
Jun 5, 2024 45.14 45.15 44.38 44.56 44.24 418,700
Jun 4, 2024 44.87 45.54 44.60 44.60 44.28 226,400
Jun 3, 2024 46.80 46.93 44.93 45.19 44.87 249,800
May 31, 2024 47.08 47.08 45.97 46.04 45.71 308,200
May 30, 2024 45.50 46.44 45.43 45.98 45.65 304,600
May 29, 2024 45.56 47.06 44.73 44.90 44.58 486,300
May 28, 2024 46.25 47.21 46.25 46.57 46.24 433,200
May 24, 2024 45.62 46.39 45.09 46.26 45.93 482,600
May 23, 2024 46.67 47.08 45.15 45.26 44.94 478,700
May 22, 2024 46.89 47.60 46.28 46.67 46.34 532,500
May 21, 2024 47.20 47.84 46.68 46.82 46.49 939,900
May 20, 2024 47.68 47.89 46.51 47.30 46.96 1,910,600
May 17, 2024 43.35 44.10 42.96 43.94 43.63 227,300
May 16, 2024 43.15 43.49 42.77 43.18 42.87 207,300
May 15, 2024 42.55 43.12 42.13 43.11 42.80 207,000
May 14, 2024 42.12 42.12 41.10 41.77 41.47 141,500
May 13, 2024 42.97 43.46 41.46 41.48 41.19 209,900
May 10, 2024 42.57 42.86 42.10 42.71 42.41 207,400
May 9, 2024 42.21 43.41 41.73 42.48 42.18 371,100
May 8, 2024 40.26 42.34 40.21 42.26 41.96 245,000
May 7, 2024 40.99 41.40 40.54 40.73 40.44 207,000
May 6, 2024 40.41 41.12 40.41 40.90 40.61 226,800
May 3, 2024 39.73 40.39 39.30 40.31 40.02 280,700
May 2, 2024 38.25 39.00 37.87 38.83 38.55 294,000
May 1, 2024 0.38 Dividend
May 1, 2024 37.13 38.51 36.47 37.64 37.37 334,500
Apr 30, 2024 37.95 38.42 36.71 37.24 36.60 177,600
Apr 29, 2024 39.34 39.95 38.22 38.29 37.63 198,200
Apr 26, 2024 39.21 40.11 38.91 39.34 38.66 153,800
Apr 25, 2024 40.41 40.41 39.14 39.26 38.58 244,400
Apr 24, 2024 39.26 41.23 39.07 40.82 40.12 301,000
Apr 23, 2024 44.33 44.33 39.51 40.55 39.85 421,000
Apr 22, 2024 41.61 42.92 41.54 41.87 41.15 439,000
Apr 19, 2024 39.92 41.71 39.91 41.60 40.88 219,600
Apr 18, 2024 39.44 40.31 39.28 40.12 39.43 224,800
Apr 17, 2024 39.50 40.01 39.30 39.55 38.87 157,600
Apr 16, 2024 39.85 39.98 39.17 39.18 38.50 127,200
Apr 15, 2024 40.80 41.27 39.70 40.33 39.63 178,300
Apr 12, 2024 40.29 40.75 40.13 40.55 39.85 111,500
Apr 11, 2024 40.88 41.12 39.95 40.76 40.06 112,700
Apr 10, 2024 41.71 41.75 40.26 40.73 40.03 238,900
Apr 9, 2024 42.88 43.37 42.79 43.26 42.51 106,200
Apr 8, 2024 42.73 43.09 42.48 42.52 41.79 108,000
Apr 5, 2024 42.18 42.61 42.11 42.36 41.63 131,600
Apr 4, 2024 43.34 44.05 42.58 42.72 41.98 190,100
Apr 3, 2024 42.56 43.09 42.34 42.80 42.06 194,300
Apr 2, 2024 43.32 43.48 42.66 42.95 42.21 219,700
Apr 1, 2024 45.40 45.42 43.91 43.97 43.21 240,500
Mar 28, 2024 45.60 46.52 45.39 45.65 44.86 210,600
Mar 27, 2024 44.18 45.80 44.18 45.78 44.99 254,500
Mar 26, 2024 44.36 44.36 43.50 43.67 42.92 121,600
Mar 25, 2024 43.98 44.70 43.82 43.86 43.10 113,900
Mar 22, 2024 45.27 45.38 43.75 43.78 43.03 162,300
Mar 21, 2024 45.02 45.88 44.92 45.56 44.77 217,300
Mar 20, 2024 42.16 45.06 42.06 44.58 43.81 166,000
Mar 19, 2024 42.04 43.19 42.04 42.44 41.71 157,200
Mar 18, 2024 42.38 42.99 41.85 42.08 41.35 286,900
Mar 15, 2024 42.33 43.25 42.18 42.24 41.51 441,400
Mar 14, 2024 44.05 44.62 42.46 42.55 41.82 381,900
Mar 13, 2024 44.42 45.26 44.25 44.34 43.58 515,000
Mar 12, 2024 44.98 45.03 44.16 44.62 43.85 146,100
Mar 11, 2024 45.46 46.04 45.27 45.27 44.49 216,400
Mar 8, 2024 45.73 46.13 45.05 45.45 44.67 161,100
Mar 7, 2024 46.00 46.53 44.65 44.98 44.20 173,300
Mar 6, 2024 45.29 46.01 43.76 45.22 44.44 263,200
Mar 5, 2024 42.43 45.34 42.35 45.22 44.44 239,600
Mar 4, 2024 43.16 43.98 42.33 42.83 42.09 234,200
Mar 1, 2024 43.42 43.80 42.11 43.34 42.59 157,300
Feb 29, 2024 43.87 44.35 43.13 43.73 42.98 223,300
Feb 28, 2024 43.02 43.75 42.84 42.89 42.15 135,600
Feb 27, 2024 44.00 45.05 43.48 43.60 42.85 122,300
Feb 26, 2024 44.01 44.50 43.35 43.62 42.87 106,300
Feb 23, 2024 44.19 45.05 43.58 44.24 43.48 130,600
Feb 22, 2024 44.55 44.94 44.11 44.13 43.37 179,700
Feb 21, 2024 44.81 44.93 44.31 44.69 43.92 129,200
Feb 20, 2024 44.97 45.65 44.73 44.88 44.11 127,100
Feb 16, 2024 46.70 46.98 45.70 45.78 44.99 163,700
Feb 15, 2024 45.73 47.71 45.73 47.16 46.35 219,500
Feb 14, 2024 45.46 45.46 44.22 45.16 44.38 161,000
Feb 13, 2024 44.25 46.27 43.88 44.60 43.83 423,000
Feb 12, 2024 45.48 46.99 45.48 46.35 45.55 203,700
Feb 9, 2024 44.55 45.39 43.74 45.32 44.54 200,800
Feb 8, 2024 44.15 44.66 43.57 44.59 43.82 300,200
Feb 7, 2024 44.95 44.95 43.40 44.16 43.40 338,100
Feb 6, 2024 44.77 45.69 44.28 44.82 44.05 340,100
Feb 5, 2024 44.94 45.32 44.27 44.88 44.11 261,300
Feb 2, 2024 44.98 45.93 44.52 45.55 44.76 323,000
Feb 1, 2024 48.91 48.93 44.84 46.08 45.29 394,900
Jan 31, 2024 0.38 Dividend
Jan 31, 2024 50.21 50.21 48.24 48.35 47.52 440,700
Jan 30, 2024 52.07 52.42 50.29 51.38 50.12 106,800
Jan 29, 2024 51.46 52.43 51.09 52.32 51.04 163,800
Jan 26, 2024 51.06 51.47 50.42 51.37 50.11 133,200
Jan 25, 2024 51.82 52.25 49.85 50.52 49.28 393,500
Jan 24, 2024 51.46 52.55 50.50 50.99 49.74 237,700
Jan 23, 2024 51.00 52.25 49.65 50.98 49.73 948,200
Jan 22, 2024 51.66 53.13 50.65 53.02 51.72 268,900
Jan 19, 2024 49.92 51.00 49.35 50.94 49.69 153,200
Jan 18, 2024 49.65 49.85 48.31 49.62 48.40 209,100
Jan 17, 2024 48.45 49.82 48.05 49.11 47.91 151,900
Jan 16, 2024 50.12 50.62 49.59 49.60 48.38 310,200
Jan 12, 2024 51.78 52.25 50.19 50.81 49.57 232,700
Jan 11, 2024 50.46 51.43 49.64 51.38 50.12 226,600
Jan 10, 2024 50.60 51.18 50.36 51.16 49.91 136,900
Jan 9, 2024 50.51 51.14 50.18 50.96 49.71 145,300
Jan 8, 2024 50.06 51.48 50.00 51.45 50.19 139,000
Jan 5, 2024 51.60 51.77 50.08 50.31 49.08 170,700
Jan 4, 2024 50.09 50.62 49.50 49.83 48.61 177,600
Jan 3, 2024 50.84 51.53 49.57 49.93 48.71 240,500
Jan 2, 2024 50.44 52.57 49.92 51.28 50.02 246,900
Dec 29, 2023 52.07 52.69 50.80 50.88 49.63 197,100
Dec 28, 2023 52.54 53.25 51.75 52.34 51.06 170,200
Dec 27, 2023 52.84 53.04 51.60 52.90 51.60 219,100
Dec 26, 2023 51.95 52.97 51.44 52.54 51.25 187,900
Dec 22, 2023 50.94 51.93 50.36 51.76 50.49 243,200
Dec 21, 2023 49.89 50.67 48.67 50.51 49.27 227,100
Dec 20, 2023 49.92 51.04 49.28 49.36 48.15 286,500
Dec 19, 2023 49.08 50.31 47.55 49.81 48.59 339,700
Dec 18, 2023 49.56 49.92 48.80 48.95 47.75 339,600
Dec 15, 2023 48.81 49.86 48.23 48.90 47.70 731,300
Dec 14, 2023 48.41 50.34 48.27 48.90 47.70 500,000
Dec 13, 2023 43.21 46.98 43.03 46.98 45.83 504,500
Dec 12, 2023 43.10 44.28 42.80 43.24 42.18 300,900
Dec 11, 2023 43.01 43.46 42.51 43.25 42.19 184,600
Dec 8, 2023 42.30 43.06 41.98 42.87 41.82 167,600
Dec 7, 2023 41.45 42.54 40.95 42.38 41.34 142,500
Dec 6, 2023 41.42 42.77 41.02 41.30 40.29 165,400
Dec 5, 2023 41.11 41.23 40.31 40.83 39.83 178,700
Dec 4, 2023 40.43 41.66 39.32 41.46 40.44 182,700
Dec 1, 2023 38.35 40.99 38.13 40.86 39.86 222,700
Nov 30, 2023 38.79 39.40 37.67 38.68 37.73 171,100
Nov 29, 2023 37.92 39.47 37.57 38.68 37.73 195,500
Nov 28, 2023 36.63 37.53 36.16 37.36 36.44 129,900
Nov 27, 2023 37.19 38.49 36.39 36.57 35.67 183,700
Nov 24, 2023 37.72 37.83 37.26 37.48 36.56 49,800
Nov 22, 2023 38.29 38.31 37.39 37.75 36.83 102,700
Nov 21, 2023 38.89 38.89 37.75 37.78 36.85 103,900
Nov 20, 2023 39.00 39.90 38.40 38.98 38.02 115,400
Nov 17, 2023 38.89 39.79 38.57 39.02 38.06 199,700
Nov 16, 2023 39.29 39.29 37.91 38.33 37.39 173,900
Nov 15, 2023 39.01 40.22 38.56 39.28 38.32 208,400
Nov 14, 2023 37.54 39.25 36.47 39.17 38.21 408,800
Nov 13, 2023 35.73 36.91 35.25 35.99 35.11 143,600
Nov 10, 2023 36.43 36.43 35.67 35.97 35.09 198,100
Nov 9, 2023 37.16 37.18 35.92 36.23 35.34 201,700
Nov 8, 2023 37.50 37.65 36.71 37.11 36.20 252,100
Nov 7, 2023 37.31 37.48 35.82 37.30 36.39 264,900
Nov 6, 2023 38.31 38.40 34.54 37.46 36.54 236,600
Nov 3, 2023 37.83 38.95 37.80 38.37 37.43 376,600
Nov 2, 2023 35.31 36.72 35.31 36.67 35.77 468,900
Nov 1, 2023 0.38 Dividend
Nov 1, 2023 34.98 35.24 34.50 34.80 33.95 227,800
Oct 31, 2023 35.95 36.67 35.05 35.35 34.11 277,900
Oct 30, 2023 36.25 36.76 35.88 35.93 34.67 230,100
Oct 27, 2023 36.95 36.98 35.71 36.19 34.92 244,200
Oct 26, 2023 36.24 37.23 36.01 37.05 35.75 256,900
Oct 25, 2023 35.27 36.54 35.12 36.09 34.83 391,200
Oct 24, 2023 38.19 39.78 35.19 35.76 34.51 423,000
Oct 23, 2023 36.08 37.06 35.90 36.50 35.22 275,200
Oct 20, 2023 37.31 37.31 36.17 36.28 35.01 294,400
Oct 19, 2023 37.88 38.21 37.12 37.26 35.96 197,900

Related Tickers