Independent Bank Group, Inc. (IBTX) NASDAQ

60.67

+0.28(+0.46%)

Updated at December 31, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 02, 202560.6760.6760.6760.6760.670
December 31, 202460.8560.6760.6761.3259.761.55M
December 30, 202460.1860.3960.3961.3259.52366,500
December 27, 202460.9360.5560.5561.6859.89175,900
December 26, 202460.4461.5561.5561.6760.0975,800
December 24, 202460.6260.9860.9861.3760.2857,325
December 23, 202460.1260.4760.4760.659.52172,543
December 20, 202458.6260.2860.2861.258.621.1M
December 19, 202461.7159.3459.346259.32247,423
December 18, 202464.7360.2560.2565.0860.18371,626
December 17, 202464.8164.0564.0565.3863.42386,900
December 16, 202465.4465.365.366.2664.8548,100
December 13, 202466.1165.7265.7266.6564.85792,338
December 12, 202467.6966.3766.3767.8266.11380,939
December 11, 202467.4667.7467.7468.2566.82269,518
December 10, 202466.3766.5566.5566.8865.36168,011
December 09, 202467.2466.0466.0467.5265.84197,100
December 06, 202467.5867.1967.1967.5866.27108,400
December 05, 202466.9766.8566.8567.9266.47139,155
December 04, 202466.7366.9366.9367.1466.07239,103
December 03, 202466.6466.6366.6366.966.07187,100
December 02, 202466.8766.8566.8566.965.76304,000
November 29, 202467.9166.9266.9268.0866.27154,100
November 27, 202467.8967.2667.2668.0966.94436,600
November 26, 202466.7267.2267.2267.3966.41260,800
November 25, 202466.7567.3167.3168.6665.69226,800
November 22, 202464.865.4965.4965.664.47250,435
November 21, 202463.764.6764.6764.9563.39237,549
November 20, 202463.0963.0663.0663.2461.98182,400
November 19, 202462.163.2963.2963.4962.1129,500
November 18, 202463.7863.2263.2263.9263.17142,800
November 15, 202464.1963.5763.5764.563.03233,500
November 14, 202464.2463.8363.8364.8863.5335,500
November 13, 202465.1264.3164.3166.1264.22272,300
November 12, 202466.5964.8564.8567.2264.74206,800
November 11, 202466.8366.6166.6167.9266.09188,920
November 08, 202464.7465.1765.1765.5364.22202,800
November 07, 202466.1664.2664.2666.1663.46206,307
November 06, 202462.4866.3366.3366.4162.481.39M
November 05, 202457.1357.7557.7558.2857.13290,529
November 04, 202457.5957.0257.0257.5956.75198,022
November 01, 202458.9657.8857.8859.1657.48113,500
October 31, 202459.5858.3658.3659.5858.31186,800
October 30, 202458.2359.959.5260.5158.23183,100
October 29, 202458.4958.5358.1658.9258.3587,139
October 28, 202458.0459.0358.6659.3458.0476,901
October 25, 202459.557.2656.959.557.1993,800
October 24, 202458.3258.9358.5659.5457.56111,742
October 23, 202457.4257.9157.5458.3357.42151,400
October 22, 202456.1558.4658.0958.4756.15159,233
October 21, 202460.4857.5357.1760.4857.42114,300
October 18, 202461.6760.5860.261.7760.52112,437
October 17, 202461.6661.4861.0961.9261.35163,544
October 16, 202461.5661.4461.0562.2561.15306,627
October 15, 202459.8760.8460.4561.8759.64146,000
October 14, 202459.2659.559.1260.259.16223,500
October 11, 202457.2459.3258.9459.5653.53302,900
October 10, 202456.756.9456.5857.4556.3580,006
October 09, 202456.5257.3857.0257.7156.2577,100
October 08, 202456.9856.5856.2257.3356.5163,142