Independent Bank Group Inc (IBTX) Historical Stock Data
41.58 ↑1.46 (3.64%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBTX is down -0.30% a day on average. There have been 11 days where Independent Bank Group Inc closed green and 19 days where IBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 39.44 | 40.12 | ↑$0.68 (1.72%) | 39.28 | 40.31 | 224.80K |
| 2024-04-17 | 39.50 | 39.55 | ↑$0.05 (0.13%) | 39.30 | 40.01 | 157.63K |
| 2024-04-16 | 39.85 | 39.18 | ↓$0.67 (-1.68%) | 39.17 | 39.98 | 127.18K |
| 2024-04-15 | 40.80 | 40.33 | ↓$0.47 (-1.15%) | 39.70 | 41.27 | 178.34K |
| 2024-04-12 | 40.29 | 40.55 | ↑$0.26 (0.65%) | 40.13 | 40.75 | 111.52K |
| 2024-04-11 | 40.88 | 40.76 | ↓$0.12 (-0.29%) | 39.95 | 41.12 | 112.71K |
| 2024-04-10 | 41.71 | 40.73 | ↓$0.98 (-2.35%) | 40.26 | 41.75 | 238.85K |
| 2024-04-09 | 42.88 | 43.26 | ↑$0.38 (0.89%) | 42.79 | 43.37 | 106.20K |
| 2024-04-08 | 42.73 | 42.52 | ↓$0.21 (-0.49%) | 42.48 | 43.09 | 108.05K |
| 2024-04-05 | 42.18 | 42.36 | ↑$0.18 (0.43%) | 42.11 | 42.61 | 131.61K |
| 2024-04-04 | 43.34 | 42.72 | ↓$0.62 (-1.43%) | 42.58 | 44.05 | 190.06K |
| 2024-04-03 | 42.56 | 42.80 | ↑$0.24 (0.56%) | 42.34 | 43.09 | 194.26K |
| 2024-04-02 | 43.32 | 42.95 | ↓$0.37 (-0.85%) | 42.66 | 43.48 | 219.70K |
| 2024-04-01 | 45.40 | 43.97 | ↓$1.43 (-3.15%) | 43.91 | 45.42 | 240.50K |
| 2024-03-28 | 45.60 | 45.65 | ↑$0.05 (0.11%) | 45.39 | 46.52 | 210.55K |
| 2024-03-27 | 44.18 | 45.78 | ↑$1.60 (3.62%) | 44.18 | 45.80 | 254.54K |
| 2024-03-26 | 44.36 | 43.67 | ↓$0.69 (-1.56%) | 43.50 | 44.36 | 121.64K |
| 2024-03-25 | 43.98 | 43.86 | ↓$0.12 (-0.27%) | 43.82 | 44.70 | 113.86K |
| 2024-03-22 | 45.27 | 43.78 | ↓$1.49 (-3.29%) | 43.75 | 45.38 | 162.32K |
| 2024-03-21 | 45.02 | 45.56 | ↑$0.54 (1.20%) | 44.92 | 45.88 | 217.29K |
| 2024-03-20 | 42.16 | 44.58 | ↑$2.42 (5.74%) | 42.06 | 45.06 | 166K |
| 2024-03-19 | 42.04 | 42.44 | ↑$0.40 (0.95%) | 42.04 | 43.19 | 157.15K |
| 2024-03-18 | 42.38 | 42.08 | ↓$0.30 (-0.71%) | 41.85 | 42.99 | 286.95K |
| 2024-03-15 | 42.33 | 42.24 | ↓$0.09 (-0.21%) | 42.18 | 43.25 | 441.41K |
| 2024-03-14 | 44.05 | 42.55 | ↓$1.50 (-3.41%) | 42.46 | 44.62 | 381.87K |
| 2024-03-13 | 44.42 | 44.34 | ↓$0.08 (-0.18%) | 44.25 | 45.26 | 515.03K |
| 2024-03-12 | 44.98 | 44.62 | ↓$0.36 (-0.80%) | 44.16 | 45.03 | 146.08K |
| 2024-03-11 | 45.46 | 45.27 | ↓$0.19 (-0.42%) | 45.27 | 46.04 | 216.36K |
| 2024-03-08 | 45.73 | 45.45 | ↓$0.28 (-0.61%) | 45.05 | 46.13 | 161.13K |
| 2024-03-07 | 46.00 | 44.98 | ↓$1.02 (-2.22%) | 44.65 | 46.53 | 173.31K |
Create an account or log in to view more rows.
$IBTX free to hold
$IBTX HOLDING LONG AND STRONG!!!
$IBTX said y’all dumb af
$IBTX Another boring day I believe
$IBTX ADDING MORE…
$IBTX i hate money so im buying
$IBTX soon
$IBTX might get a sell off today
$IBTX I gave in! Bought more 100 shares
$IBTX BUY BUY BUY BUY