Independent Bank Group, Inc. (IBTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 39.44 | 40.31 | 39.28 | 40.12 | 40.12 | 224,800 |
| Apr 17, 2024 | 39.50 | 40.01 | 39.30 | 39.55 | 39.55 | 157,600 |
| Apr 16, 2024 | 39.85 | 39.98 | 39.17 | 39.18 | 39.18 | 127,200 |
| Apr 15, 2024 | 40.80 | 41.27 | 39.70 | 40.33 | 40.33 | 178,300 |
| Apr 12, 2024 | 40.29 | 40.75 | 40.13 | 40.55 | 40.55 | 111,500 |
| Apr 11, 2024 | 40.88 | 41.12 | 39.95 | 40.76 | 40.76 | 112,700 |
| Apr 10, 2024 | 41.71 | 41.75 | 40.26 | 40.73 | 40.73 | 238,900 |
| Apr 09, 2024 | 42.88 | 43.37 | 42.79 | 43.26 | 43.26 | 106,200 |
| Apr 08, 2024 | 42.73 | 43.09 | 42.48 | 42.52 | 42.52 | 108,000 |
| Apr 05, 2024 | 42.18 | 42.61 | 42.11 | 42.36 | 42.36 | 131,600 |
| Apr 04, 2024 | 43.34 | 44.05 | 42.58 | 42.72 | 42.72 | 190,100 |
| Apr 03, 2024 | 42.56 | 43.09 | 42.34 | 42.80 | 42.80 | 194,300 |
| Apr 02, 2024 | 43.32 | 43.48 | 42.66 | 42.95 | 42.95 | 219,700 |
| Apr 01, 2024 | 45.40 | 45.42 | 43.91 | 43.97 | 43.97 | 240,500 |
| Mar 28, 2024 | 45.60 | 46.52 | 45.39 | 45.65 | 45.65 | 210,600 |
| Mar 27, 2024 | 44.18 | 45.80 | 44.18 | 45.78 | 45.78 | 254,500 |
| Mar 26, 2024 | 44.36 | 44.36 | 43.50 | 43.67 | 43.67 | 121,600 |
| Mar 25, 2024 | 43.98 | 44.70 | 43.82 | 43.86 | 43.86 | 113,900 |
| Mar 22, 2024 | 45.27 | 45.38 | 43.75 | 43.78 | 43.78 | 162,300 |
| Mar 21, 2024 | 45.02 | 45.88 | 44.92 | 45.56 | 45.56 | 217,300 |
| Mar 20, 2024 | 42.16 | 45.06 | 42.06 | 44.58 | 44.58 | 166,000 |
| Mar 19, 2024 | 42.04 | 43.19 | 42.04 | 42.44 | 42.44 | 157,200 |
| Mar 18, 2024 | 42.38 | 42.99 | 41.85 | 42.08 | 42.08 | 286,900 |
| Mar 15, 2024 | 42.33 | 43.25 | 42.18 | 42.24 | 42.24 | 441,400 |
| Mar 14, 2024 | 44.05 | 44.62 | 42.46 | 42.55 | 42.55 | 381,900 |
| Mar 13, 2024 | 44.42 | 45.26 | 44.25 | 44.34 | 44.34 | 515,000 |
| Mar 12, 2024 | 44.98 | 45.03 | 44.16 | 44.62 | 44.62 | 146,100 |
| Mar 11, 2024 | 45.46 | 46.04 | 45.27 | 45.27 | 45.27 | 216,400 |
| Mar 08, 2024 | 45.73 | 46.13 | 45.05 | 45.45 | 45.45 | 161,100 |
| Mar 07, 2024 | 46.00 | 46.53 | 44.65 | 44.98 | 44.98 | 173,300 |
| Mar 06, 2024 | 45.29 | 46.01 | 43.76 | 45.22 | 45.22 | 263,200 |
| Mar 05, 2024 | 42.43 | 45.34 | 42.35 | 45.22 | 45.22 | 239,600 |
| Mar 04, 2024 | 43.16 | 43.98 | 42.33 | 42.83 | 42.83 | 234,200 |
| Mar 01, 2024 | 43.42 | 43.80 | 42.11 | 43.34 | 43.34 | 157,300 |
| Feb 29, 2024 | 43.87 | 44.35 | 43.13 | 43.73 | 43.73 | 223,300 |
| Feb 28, 2024 | 43.02 | 43.75 | 42.84 | 42.89 | 42.89 | 135,600 |
| Feb 27, 2024 | 44.00 | 45.05 | 43.48 | 43.60 | 43.60 | 122,300 |
| Feb 26, 2024 | 44.01 | 44.50 | 43.35 | 43.62 | 43.62 | 106,300 |
| Feb 23, 2024 | 44.19 | 45.05 | 43.58 | 44.24 | 44.24 | 130,600 |
| Feb 22, 2024 | 44.55 | 44.94 | 44.11 | 44.13 | 44.13 | 179,700 |
| Feb 21, 2024 | 44.81 | 44.93 | 44.31 | 44.69 | 44.69 | 129,200 |
| Feb 20, 2024 | 44.97 | 45.65 | 44.73 | 44.88 | 44.88 | 127,100 |
| Feb 16, 2024 | 46.70 | 46.98 | 45.70 | 45.78 | 45.78 | 163,700 |
| Feb 15, 2024 | 45.73 | 47.71 | 45.73 | 47.16 | 47.16 | 219,500 |
| Feb 14, 2024 | 45.46 | 45.46 | 44.22 | 45.16 | 45.16 | 161,000 |
| Feb 13, 2024 | 44.25 | 46.27 | 43.88 | 44.60 | 44.60 | 423,000 |
| Feb 12, 2024 | 45.48 | 46.99 | 45.48 | 46.35 | 46.35 | 203,700 |
| Feb 09, 2024 | 44.55 | 45.39 | 43.74 | 45.32 | 45.32 | 200,800 |
| Feb 08, 2024 | 44.15 | 44.66 | 43.57 | 44.59 | 44.59 | 300,200 |
| Feb 07, 2024 | 44.95 | 44.95 | 43.40 | 44.16 | 44.16 | 338,100 |
| Feb 06, 2024 | 44.77 | 45.69 | 44.28 | 44.82 | 44.82 | 340,100 |
| Feb 05, 2024 | 44.94 | 45.32 | 44.27 | 44.88 | 44.88 | 261,300 |
| Feb 02, 2024 | 44.98 | 45.93 | 44.52 | 45.55 | 45.55 | 323,000 |
| Feb 01, 2024 | 48.91 | 48.93 | 44.84 | 46.08 | 46.08 | 394,900 |
| Jan 31, 2024 | 50.21 | 50.21 | 48.24 | 48.35 | 48.35 | 440,700 |
| Jan 31, 2024 | 0.38 Dividend | |||||
| Jan 30, 2024 | 52.07 | 52.42 | 50.29 | 51.38 | 51.00 | 106,800 |
| Jan 29, 2024 | 51.46 | 52.43 | 51.09 | 52.32 | 51.93 | 163,800 |
| Jan 26, 2024 | 51.06 | 51.47 | 50.42 | 51.37 | 50.99 | 133,200 |
| Jan 25, 2024 | 51.82 | 52.25 | 49.85 | 50.52 | 50.15 | 393,500 |
| Jan 24, 2024 | 51.46 | 52.55 | 50.50 | 50.99 | 50.61 | 237,700 |
| Jan 23, 2024 | 51.00 | 52.25 | 49.65 | 50.98 | 50.60 | 948,200 |
| Jan 22, 2024 | 51.66 | 53.13 | 50.65 | 53.02 | 52.63 | 268,900 |
| Jan 19, 2024 | 49.92 | 51.00 | 49.35 | 50.94 | 50.56 | 153,200 |
| Jan 18, 2024 | 49.65 | 49.85 | 48.31 | 49.62 | 49.25 | 209,100 |
| Jan 17, 2024 | 48.45 | 49.82 | 48.05 | 49.11 | 48.75 | 151,900 |
| Jan 16, 2024 | 50.12 | 50.62 | 49.59 | 49.60 | 49.23 | 310,200 |
| Jan 12, 2024 | 51.78 | 52.25 | 50.19 | 50.81 | 50.43 | 232,700 |
| Jan 11, 2024 | 50.46 | 51.43 | 49.64 | 51.38 | 51.00 | 226,600 |
| Jan 10, 2024 | 50.60 | 51.18 | 50.36 | 51.16 | 50.78 | 136,900 |
| Jan 09, 2024 | 50.51 | 51.14 | 50.18 | 50.96 | 50.58 | 145,300 |
| Jan 08, 2024 | 50.06 | 51.48 | 50.00 | 51.45 | 51.07 | 139,000 |
| Jan 05, 2024 | 51.60 | 51.77 | 50.08 | 50.31 | 49.94 | 170,700 |
| Jan 04, 2024 | 50.09 | 50.62 | 49.50 | 49.83 | 49.46 | 177,600 |
| Jan 03, 2024 | 50.84 | 51.53 | 49.57 | 49.93 | 49.56 | 240,500 |
| Jan 02, 2024 | 50.44 | 52.57 | 49.92 | 51.28 | 50.90 | 246,900 |
| Dec 29, 2023 | 52.07 | 52.69 | 50.80 | 50.88 | 50.50 | 197,100 |
| Dec 28, 2023 | 52.54 | 53.25 | 51.75 | 52.34 | 51.95 | 170,200 |
| Dec 27, 2023 | 52.84 | 53.04 | 51.60 | 52.90 | 52.51 | 219,100 |
| Dec 26, 2023 | 51.95 | 52.97 | 51.44 | 52.54 | 52.15 | 187,900 |
| Dec 22, 2023 | 50.94 | 51.93 | 50.36 | 51.76 | 51.38 | 243,200 |
| Dec 21, 2023 | 49.89 | 50.67 | 48.67 | 50.51 | 50.14 | 227,100 |
| Dec 20, 2023 | 49.92 | 51.04 | 49.28 | 49.36 | 48.99 | 286,500 |
| Dec 19, 2023 | 49.08 | 50.31 | 47.55 | 49.81 | 49.44 | 339,700 |
| Dec 18, 2023 | 49.56 | 49.92 | 48.80 | 48.95 | 48.59 | 339,600 |
| Dec 15, 2023 | 48.81 | 49.86 | 48.23 | 48.90 | 48.54 | 731,300 |
| Dec 14, 2023 | 48.41 | 50.34 | 48.27 | 48.90 | 48.54 | 500,000 |
| Dec 13, 2023 | 43.21 | 46.98 | 43.03 | 46.98 | 46.63 | 504,500 |
| Dec 12, 2023 | 43.10 | 44.28 | 42.80 | 43.24 | 42.92 | 300,900 |
| Dec 11, 2023 | 43.01 | 43.46 | 42.51 | 43.25 | 42.93 | 184,600 |
| Dec 08, 2023 | 42.30 | 43.06 | 41.98 | 42.87 | 42.55 | 167,600 |
| Dec 07, 2023 | 41.45 | 42.54 | 40.95 | 42.38 | 42.07 | 142,500 |
| Dec 06, 2023 | 41.42 | 42.77 | 41.02 | 41.30 | 40.99 | 165,400 |
| Dec 05, 2023 | 41.11 | 41.23 | 40.31 | 40.83 | 40.53 | 178,700 |
| Dec 04, 2023 | 40.43 | 41.66 | 39.32 | 41.46 | 41.15 | 182,700 |
| Dec 01, 2023 | 38.35 | 40.99 | 38.13 | 40.86 | 40.56 | 222,700 |
| Nov 30, 2023 | 38.79 | 39.40 | 37.67 | 38.68 | 38.39 | 171,100 |
| Nov 29, 2023 | 37.92 | 39.47 | 37.57 | 38.68 | 38.39 | 195,500 |
| Nov 28, 2023 | 36.63 | 37.53 | 36.16 | 37.36 | 37.08 | 129,900 |
| Nov 27, 2023 | 37.19 | 38.49 | 36.39 | 36.57 | 36.30 | 183,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.