Independent Bank Group Inc (IBTX) Historical Stock Data

67.34 ↓0.17 (-0.24%)
As of June 30, 2022, 3:20pm EST.

Historical Data

In the past 30 trading days, IBTX is down 0.00% a day on average. There have been 16 days where Independent Bank Group Inc closed green and 14 days where IBTX closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2967.6267.50↓$0.12 (-0.18%)66.6167.83174.71K
2022-06-2868.1367.33↓$0.80 (-1.17%)67.3169.10206.35K
2022-06-2768.1767.90↓$0.27 (-0.40%)67.5268.55133.62K
2022-06-2466.0367.49↑$1.46 (2.21%)66.0368.04276.18K
2022-06-2367.6365.90↓$1.73 (-2.56%)65.4468.60146.76K
2022-06-2267.3867.89↑$0.51 (0.76%)67.1868.31224.64K
2022-06-2167.2268.44↑$1.22 (1.81%)66.9268.44207.46K
2022-06-1767.0766.57↓$0.50 (-0.75%)66.1567.65570.49K
2022-06-1666.8366.38↓$0.45 (-0.67%)65.2067.64282.46K
2022-06-1567.5967.72↑$0.13 (0.19%)66.9268.51267.21K
2022-06-1466.9367.15↑$0.22 (0.33%)66.2767.36179K
2022-06-1366.2766.40↑$0.13 (0.20%)65.8867.63161.54K
2022-06-1068.6767.71↓$0.96 (-1.40%)67.4469.33199.54K
2022-06-0971.5369.80↓$1.73 (-2.42%)69.7971.73205.85K
2022-06-0872.1271.76↓$0.36 (-0.50%)71.2472.32174.97K
2022-06-0772.0672.61↑$0.55 (0.76%)71.7772.68150.21K
2022-06-0672.8072.59↓$0.21 (-0.29%)72.5273.32138.09K
2022-06-0373.0572.46↓$0.59 (-0.81%)71.9673.24210.75K
2022-06-0272.2273.22↑$1.00 (1.38%)71.6673.26193.98K
2022-06-0173.0572.37↓$0.68 (-0.93%)71.6173.12209.75K
2022-05-3172.4373.08↑$0.65 (0.90%)71.8473.38146.50K
2022-05-2772.2772.95↑$0.68 (0.94%)71.9073.16109.08K
2022-05-2670.3571.95↑$1.60 (2.27%)70.3572.04759.51K
2022-05-2569.3969.97↑$0.58 (0.84%)69.0670.60501.19K
2022-05-2470.8869.39↓$1.49 (-2.10%)68.6470.88280.46K
2022-05-2370.4971.05↑$0.56 (0.79%)69.8771.48187.76K
2022-05-2068.7969.45↑$0.66 (0.96%)67.4869.62262.46K
2022-05-1968.4368.44↑$0.01 (0.01%)67.6869.33233.87K
2022-05-1870.4169.00↓$1.41 (-2.00%)68.7470.90315.66K
2022-05-1769.2670.51↑$1.25 (1.80%)68.5771.02178.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$IBTX breaking out of this wedge sooner than later

0 Like Report
a

$IBTX -

Buy
buy
buy!

0 Like Report