Independent Bank Group, Inc. - IBTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	60.67	60.67	60.67	60.67	60.67	0
December 31, 2024	60.85	60.67	60.67	61.32	59.76	1.55M
December 30, 2024	60.18	60.39	60.39	61.32	59.52	366,500
December 27, 2024	60.93	60.55	60.55	61.68	59.89	175,900
December 26, 2024	60.44	61.55	61.55	61.67	60.09	75,800
December 24, 2024	60.62	60.98	60.98	61.37	60.28	57,325
December 23, 2024	60.12	60.47	60.47	60.6	59.52	172,543
December 20, 2024	58.62	60.28	60.28	61.2	58.62	1.1M
December 19, 2024	61.71	59.34	59.34	62	59.32	247,423
December 18, 2024	64.73	60.25	60.25	65.08	60.18	371,626
December 17, 2024	64.81	64.05	64.05	65.38	63.42	386,900
December 16, 2024	65.44	65.3	65.3	66.26	64.8	548,100
December 13, 2024	66.11	65.72	65.72	66.65	64.85	792,338
December 12, 2024	67.69	66.37	66.37	67.82	66.11	380,939
December 11, 2024	67.46	67.74	67.74	68.25	66.82	269,518
December 10, 2024	66.37	66.55	66.55	66.88	65.36	168,011
December 09, 2024	67.24	66.04	66.04	67.52	65.84	197,100
December 06, 2024	67.58	67.19	67.19	67.58	66.27	108,400
December 05, 2024	66.97	66.85	66.85	67.92	66.47	139,155
December 04, 2024	66.73	66.93	66.93	67.14	66.07	239,103
December 03, 2024	66.64	66.63	66.63	66.9	66.07	187,100
December 02, 2024	66.87	66.85	66.85	66.9	65.76	304,000
November 29, 2024	67.91	66.92	66.92	68.08	66.27	154,100
November 27, 2024	67.89	67.26	67.26	68.09	66.94	436,600
November 26, 2024	66.72	67.22	67.22	67.39	66.41	260,800
November 25, 2024	66.75	67.31	67.31	68.66	65.69	226,800
November 22, 2024	64.8	65.49	65.49	65.6	64.47	250,435
November 21, 2024	63.7	64.67	64.67	64.95	63.39	237,549
November 20, 2024	63.09	63.06	63.06	63.24	61.98	182,400
November 19, 2024	62.1	63.29	63.29	63.49	62.1	129,500
November 18, 2024	63.78	63.22	63.22	63.92	63.17	142,800
November 15, 2024	64.19	63.57	63.57	64.5	63.03	233,500
November 14, 2024	64.24	63.83	63.83	64.88	63.5	335,500
November 13, 2024	65.12	64.31	64.31	66.12	64.22	272,300
November 12, 2024	66.59	64.85	64.85	67.22	64.74	206,800
November 11, 2024	66.83	66.61	66.61	67.92	66.09	188,920
November 08, 2024	64.74	65.17	65.17	65.53	64.22	202,800
November 07, 2024	66.16	64.26	64.26	66.16	63.46	206,307
November 06, 2024	62.48	66.33	66.33	66.41	62.48	1.39M
November 05, 2024	57.13	57.75	57.75	58.28	57.13	290,529
November 04, 2024	57.59	57.02	57.02	57.59	56.75	198,022
November 01, 2024	58.96	57.88	57.88	59.16	57.48	113,500
October 31, 2024	59.58	58.36	58.36	59.58	58.31	186,800
October 30, 2024	58.23	59.9	59.52	60.51	58.23	183,100
October 29, 2024	58.49	58.53	58.16	58.92	58.35	87,139
October 28, 2024	58.04	59.03	58.66	59.34	58.04	76,901
October 25, 2024	59.5	57.26	56.9	59.5	57.19	93,800
October 24, 2024	58.32	58.93	58.56	59.54	57.56	111,742
October 23, 2024	57.42	57.91	57.54	58.33	57.42	151,400
October 22, 2024	56.15	58.46	58.09	58.47	56.15	159,233
October 21, 2024	60.48	57.53	57.17	60.48	57.42	114,300
October 18, 2024	61.67	60.58	60.2	61.77	60.52	112,437
October 17, 2024	61.66	61.48	61.09	61.92	61.35	163,544
October 16, 2024	61.56	61.44	61.05	62.25	61.15	306,627
October 15, 2024	59.87	60.84	60.45	61.87	59.64	146,000
October 14, 2024	59.26	59.5	59.12	60.2	59.16	223,500
October 11, 2024	57.24	59.32	58.94	59.56	53.53	302,900
October 10, 2024	56.7	56.94	56.58	57.45	56.35	80,006
October 09, 2024	56.52	57.38	57.02	57.71	56.25	77,100
October 08, 2024	56.98	56.58	56.22	57.33	56.51	63,142

Independent Bank Group, Inc. (IBTX) NASDAQ