Indicators

Independent Bank Group (NQ: IBTX )

58.83 UNCHANGED

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 (%)
May 29, 2020	32.50	34.57	32.07	33.83	1,699,612	+0.52(+1.55%)
May 28, 2020	35.23	35.64	32.78	33.31	1,362,354	-0.89(-2.61%)
May 27, 2020	33.91	35.49	33.02	34.21	3,157,625	+1.87(+5.77%)
May 26, 2020	30.37	32.83	29.46	32.34	5,605,343	+4.45(+15.95%)
May 22, 2020	27.98	28.67	27.17	27.89	510,443	-0.09(-0.32%)
May 21, 2020	28.24	29.07	27.82	27.98	448,858	-0.53(-1.85%)
May 20, 2020	28.28	29.18	28.04	28.51	477,087	+0.90(+3.27%)
May 19, 2020	26.95	28.60	26.56	27.61	941,454	+0.38(+1.41%)
May 18, 2020	25.80	27.70	25.03	27.22	636,139	+3.05(+12.60%)
May 15, 2020	24.59	24.92	24.05	24.18	354,477	-0.55(-2.24%)
May 14, 2020	22.78	25.15	22.09	24.73	724,505	+1.36(+5.81%)
May 13, 2020	23.99	24.09	22.43	23.37	588,948	-1.10(-4.49%)
May 12, 2020	25.92	25.99	24.46	24.47	424,363	-1.23(-4.79%)
May 11, 2020	26.46	26.46	25.21	25.70	935,904	-1.45(-5.33%)
May 08, 2020	25.43	27.16	25.43	27.15	989,425	+2.38(+9.59%)
May 07, 2020	25.10	25.94	24.70	24.78	612,933	+0.04(+0.18%)
May 06, 2020	25.53	26.05	24.56	24.73	662,587	-0.86(-3.36%)
May 05, 2020	26.33	27.09	25.42	25.59	649,909	-0.32(-1.23%)
May 04, 2020	25.94	26.61	25.31	25.91	724,519	-0.60(-2.27%)

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.