Independent Bank Group, Inc. (IBTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.82

+0.27

(+0.67%)

At close: 04:00PM EDT

40.82

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	39.26	41.23	39.07	40.82	40.82	301,000
23 Apr 2024	44.33	44.33	39.51	40.55	40.55	421,000
22 Apr 2024	41.61	42.92	41.54	41.87	41.87	439,000
19 Apr 2024	39.92	41.71	39.91	41.60	41.60	219,600
18 Apr 2024	39.44	40.31	39.28	40.12	40.12	224,800
17 Apr 2024	39.50	40.01	39.30	39.55	39.55	157,600
16 Apr 2024	39.85	39.98	39.17	39.18	39.18	127,200
15 Apr 2024	40.80	41.27	39.70	40.33	40.33	178,300
12 Apr 2024	40.29	40.75	40.13	40.55	40.55	111,500
11 Apr 2024	40.88	41.12	39.95	40.76	40.76	112,700
10 Apr 2024	41.71	41.75	40.26	40.73	40.73	238,900
09 Apr 2024	42.88	43.37	42.79	43.26	43.26	106,200
08 Apr 2024	42.73	43.09	42.48	42.52	42.52	108,000
05 Apr 2024	42.18	42.61	42.11	42.36	42.36	131,600
04 Apr 2024	43.34	44.05	42.58	42.72	42.72	190,100
03 Apr 2024	42.56	43.09	42.34	42.80	42.80	194,300
02 Apr 2024	43.32	43.48	42.66	42.95	42.95	219,700
01 Apr 2024	45.40	45.42	43.91	43.97	43.97	240,500
28 Mar 2024	45.60	46.52	45.39	45.65	45.65	210,600
27 Mar 2024	44.18	45.80	44.18	45.78	45.78	254,500
26 Mar 2024	44.36	44.36	43.50	43.67	43.67	121,600
25 Mar 2024	43.98	44.70	43.82	43.86	43.86	113,900
22 Mar 2024	45.27	45.38	43.75	43.78	43.78	162,300
21 Mar 2024	45.02	45.88	44.92	45.56	45.56	217,300
20 Mar 2024	42.16	45.06	42.06	44.58	44.58	166,000
19 Mar 2024	42.04	43.19	42.04	42.44	42.44	157,200
18 Mar 2024	42.38	42.99	41.85	42.08	42.08	286,900
15 Mar 2024	42.33	43.25	42.18	42.24	42.24	441,400
14 Mar 2024	44.05	44.62	42.46	42.55	42.55	381,900
13 Mar 2024	44.42	45.26	44.25	44.34	44.34	515,000
12 Mar 2024	44.98	45.03	44.16	44.62	44.62	146,100
11 Mar 2024	45.46	46.04	45.27	45.27	45.27	216,400
08 Mar 2024	45.73	46.13	45.05	45.45	45.45	161,100
07 Mar 2024	46.00	46.53	44.65	44.98	44.98	173,300
06 Mar 2024	45.29	46.01	43.76	45.22	45.22	263,200
05 Mar 2024	42.43	45.34	42.35	45.22	45.22	239,600
04 Mar 2024	43.16	43.98	42.33	42.83	42.83	234,200
01 Mar 2024	43.42	43.80	42.11	43.34	43.34	157,300
29 Feb 2024	43.87	44.35	43.13	43.73	43.73	223,300
28 Feb 2024	43.02	43.75	42.84	42.89	42.89	135,600
27 Feb 2024	44.00	45.05	43.48	43.60	43.60	122,300
26 Feb 2024	44.01	44.50	43.35	43.62	43.62	106,300
23 Feb 2024	44.19	45.05	43.58	44.24	44.24	130,600
22 Feb 2024	44.55	44.94	44.11	44.13	44.13	179,700
21 Feb 2024	44.81	44.93	44.31	44.69	44.69	129,200
20 Feb 2024	44.97	45.65	44.73	44.88	44.88	127,100
16 Feb 2024	46.70	46.98	45.70	45.78	45.78	163,700
15 Feb 2024	45.73	47.71	45.73	47.16	47.16	219,500
14 Feb 2024	45.46	45.46	44.22	45.16	45.16	161,000
13 Feb 2024	44.25	46.27	43.88	44.60	44.60	423,000
12 Feb 2024	45.48	46.99	45.48	46.35	46.35	203,700
09 Feb 2024	44.55	45.39	43.74	45.32	45.32	200,800
08 Feb 2024	44.15	44.66	43.57	44.59	44.59	300,200
07 Feb 2024	44.95	44.95	43.40	44.16	44.16	338,100
06 Feb 2024	44.77	45.69	44.28	44.82	44.82	340,100
05 Feb 2024	44.94	45.32	44.27	44.88	44.88	261,300
02 Feb 2024	44.98	45.93	44.52	45.55	45.55	323,000
01 Feb 2024	48.91	48.93	44.84	46.08	46.08	394,900
31 Jan 2024	50.21	50.21	48.24	48.35	48.35	440,700
31 Jan 2024	0.38 Dividend
30 Jan 2024	52.07	52.42	50.29	51.38	51.00	106,800
29 Jan 2024	51.46	52.43	51.09	52.32	51.93	163,800
26 Jan 2024	51.06	51.47	50.42	51.37	50.99	133,200
25 Jan 2024	51.82	52.25	49.85	50.52	50.15	393,500
24 Jan 2024	51.46	52.55	50.50	50.99	50.61	237,700
23 Jan 2024	51.00	52.25	49.65	50.98	50.60	948,200
22 Jan 2024	51.66	53.13	50.65	53.02	52.63	268,900
19 Jan 2024	49.92	51.00	49.35	50.94	50.56	153,200
18 Jan 2024	49.65	49.85	48.31	49.62	49.25	209,100
17 Jan 2024	48.45	49.82	48.05	49.11	48.75	151,900
16 Jan 2024	50.12	50.62	49.59	49.60	49.23	310,200
12 Jan 2024	51.78	52.25	50.19	50.81	50.43	232,700
11 Jan 2024	50.46	51.43	49.64	51.38	51.00	226,600
10 Jan 2024	50.60	51.18	50.36	51.16	50.78	136,900
09 Jan 2024	50.51	51.14	50.18	50.96	50.58	145,300
08 Jan 2024	50.06	51.48	50.00	51.45	51.07	139,000
05 Jan 2024	51.60	51.77	50.08	50.31	49.94	170,700
04 Jan 2024	50.09	50.62	49.50	49.83	49.46	177,600
03 Jan 2024	50.84	51.53	49.57	49.93	49.56	240,500
02 Jan 2024	50.44	52.57	49.92	51.28	50.90	246,900
29 Dec 2023	52.07	52.69	50.80	50.88	50.50	197,100
28 Dec 2023	52.54	53.25	51.75	52.34	51.95	170,200
27 Dec 2023	52.84	53.04	51.60	52.90	52.51	219,100
26 Dec 2023	51.95	52.97	51.44	52.54	52.15	187,900
22 Dec 2023	50.94	51.93	50.36	51.76	51.38	243,200
21 Dec 2023	49.89	50.67	48.67	50.51	50.14	227,100
20 Dec 2023	49.92	51.04	49.28	49.36	48.99	286,500
19 Dec 2023	49.08	50.31	47.55	49.81	49.44	339,700
18 Dec 2023	49.56	49.92	48.80	48.95	48.59	339,600
15 Dec 2023	48.81	49.86	48.23	48.90	48.54	731,300
14 Dec 2023	48.41	50.34	48.27	48.90	48.54	500,000
13 Dec 2023	43.21	46.98	43.03	46.98	46.63	504,500
12 Dec 2023	43.10	44.28	42.80	43.24	42.92	300,900
11 Dec 2023	43.01	43.46	42.51	43.25	42.93	184,600
08 Dec 2023	42.30	43.06	41.98	42.87	42.55	167,600
07 Dec 2023	41.45	42.54	40.95	42.38	42.07	142,500
06 Dec 2023	41.42	42.77	41.02	41.30	40.99	165,400
05 Dec 2023	41.11	41.23	40.31	40.83	40.53	178,700
04 Dec 2023	40.43	41.66	39.32	41.46	41.15	182,700
01 Dec 2023	38.35	40.99	38.13	40.86	40.56	222,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6496-0.0004(-0.06%)

OIL82.82+0.01(+0.01%)

GOLD2,343.60+5.20(+0.22%)

Bitcoin AUD97,311.10-4,515.17(-4.43%)

Independent Bank Group, Inc. (IBTX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6496
-0.0004(-0.06%)

OIL
82.82
+0.01(+0.01%)

GOLD
2,343.60
+5.20(+0.22%)

Bitcoin AUD
97,311.10
-4,515.17(-4.43%)