Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Independent Bank Group Inc | IBTX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.01 | -0.02% | 42.47 | 09:47:55 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 42.57 | 42.45 | 42.78 | 42.48 |
IBTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 39.73 | 43.41 | 39.30 | 41.44 | 266,101 | 2.74 | 6.90% |
| 1 Month | 40.29 | 44.33 | 36.47 | 40.26 | 245,334 | 2.18 | 5.41% |
| 3 Months | 46.70 | 46.98 | 36.47 | 42.37 | 213,333 | -4.23 | -9.06% |
| 6 Months | 36.43 | 53.25 | 35.25 | 44.84 | 231,055 | 6.04 | 16.58% |
| 1 Year | 31.24 | 53.25 | 29.70 | 41.45 | 245,318 | 11.23 | 35.95% |
| 3 Years | 77.61 | 80.14 | 28.81 | 55.89 | 205,066 | -35.14 | -45.28% |
| 5 Years | 53.99 | 80.71 | 20.35 | 50.21 | 276,596 | -11.52 | -21.34% |
IBTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 42.48 | 0.22 | 0.52% | 42.21 | 43.41 | 41.725 | 371,092 |
| May 08 2024 | 42.26 | 1.53 | 3.76% | 40.26 | 42.34 | 40.21 | 244,979 |
| May 07 2024 | 40.73 | -0.17 | -0.42% | 40.99 | 41.40 | 40.54 | 206,992 |
| May 06 2024 | 40.90 | 0.59 | 1.46% | 40.48 | 41.12 | 40.41 | 226,772 |
| May 03 2024 | 40.31 | 1.48 | 3.81% | 39.73 | 40.39 | 39.30 | 280,668 |
| May 02 2024 | 38.83 | 1.19 | 3.16% | 38.25 | 39.00 | 37.87 | 294,031 |
| May 01 2024 | 37.64 | 0.40 | 1.07% | 37.13 | 38.51 | 36.47 | 334,536 |
| Apr 30 2024 | 37.24 | -1.05 | -2.74% | 37.95 | 38.425 | 36.7106 | 177,571 |
| Apr 29 2024 | 38.29 | -1.05 | -2.67% | 39.34 | 39.945 | 38.22 | 198,233 |
| Apr 26 2024 | 39.34 | 0.08 | 0.20% | 39.21 | 40.11 | 38.91 | 153,835 |
| Apr 25 2024 | 39.26 | -1.56 | -3.82% | 40.39 | 40.40 | 39.14 | 242,836 |
| Apr 24 2024 | 40.82 | 0.27 | 0.67% | 39.26 | 41.23 | 39.07 | 300,968 |
| Apr 23 2024 | 40.55 | -1.32 | -3.15% | 44.33 | 44.33 | 39.51 | 420,986 |
| Apr 22 2024 | 41.87 | 0.27 | 0.65% | 41.61 | 42.92 | 41.54 | 439,005 |
| Apr 19 2024 | 41.60 | 1.48 | 3.69% | 39.92 | 41.705 | 39.91 | 219,598 |
| Apr 18 2024 | 40.12 | 0.57 | 1.44% | 39.44 | 40.305 | 39.28 | 224,798 |
| Apr 17 2024 | 39.55 | 0.37 | 0.94% | 39.50 | 40.01 | 39.30 | 157,634 |
| Apr 16 2024 | 39.18 | -1.15 | -2.85% | 39.81 | 39.925 | 39.17 | 122,301 |
| Apr 15 2024 | 40.33 | -0.22 | -0.54% | 40.80 | 41.27 | 39.70 | 178,335 |
| Apr 12 2024 | 40.55 | -0.21 | -0.52% | 40.29 | 40.80 | 40.13 | 111,517 |
| Apr 11 2024 | 40.76 | 0.03 | 0.07% | 40.88 | 41.115 | 39.95 | 112,707 |
| Apr 10 2024 | 40.73 | -2.53 | -5.85% | 41.71 | 41.75 | 40.26 | 238,694 |
