Indicators

Independent Bank Group (NQ: IBTX )

58.83 -2.17 (-3.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.11	43.58	42.39	42.98	227,213	+0.83(+1.96%)
Feb 28, 2024	42.28	42.99	42.10	42.15	138,002	-0.70(-1.63%)
Feb 27, 2024	43.24	44.27	42.73	42.85	124,445	-0.02(-0.05%)
Feb 26, 2024	43.25	43.73	42.60	42.87	108,208	-0.61(-1.40%)
Feb 23, 2024	43.43	44.27	42.83	43.48	132,905	+0.11(+0.25%)
Feb 22, 2024	43.78	44.17	43.35	43.37	182,895	-0.55(-1.25%)
Feb 21, 2024	44.04	44.15	43.55	43.92	131,435	-0.19(-0.42%)
Feb 20, 2024	44.20	44.86	43.96	44.11	129,338	-0.88(-1.97%)
Feb 16, 2024	45.90	46.17	44.91	44.99	166,556	-1.36(-2.93%)
Feb 15, 2024	44.94	46.89	44.94	46.35	223,337	+1.97(+4.43%)
Feb 14, 2024	44.68	44.68	43.46	44.38	163,804	+0.55(+1.26%)
Feb 13, 2024	43.49	45.47	43.12	43.83	430,372	-1.72(-3.78%)
Feb 12, 2024	44.70	46.18	44.70	45.55	207,263	+1.01(+2.27%)
Feb 09, 2024	43.78	44.61	42.99	44.54	204,354	+0.72(+1.64%)
Feb 08, 2024	43.39	43.89	42.82	43.82	305,461	+0.42(+0.97%)
Feb 07, 2024	44.18	44.18	42.65	43.40	344,013	-0.65(-1.47%)
Feb 06, 2024	44.00	44.91	43.52	44.05	346,081	-0.06(-0.13%)
Feb 05, 2024	44.17	44.54	43.51	44.11	265,876	-0.66(-1.47%)
Feb 02, 2024	44.20	45.14	43.75	44.77	328,627	-0.52(-1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.