Independent Bank Group In... (IBTX)
NASDAQ: IBTX
· Real-Time Price · USD
60.67
0.28 (0.46%)
At close: Dec 31, 2024, 10:00 PM
IBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 0.00% | 0 |
| Dec 31, 2024 | 60.85 | 61.32 | 59.76 | 60.67 | 60.67 | 0.46% | 1,552,252 |
| Dec 30, 2024 | 60.18 | 61.32 | 59.52 | 60.39 | 60.39 | -0.26% | 366,500 |
| Dec 27, 2024 | 60.93 | 61.68 | 59.89 | 60.55 | 60.55 | -1.62% | 175,900 |
| Dec 26, 2024 | 60.44 | 61.67 | 60.09 | 61.55 | 61.55 | 0.93% | 75,800 |
| Dec 24, 2024 | 60.62 | 61.37 | 60.28 | 60.98 | 60.98 | 0.84% | 57,325 |
| Dec 23, 2024 | 60.12 | 60.60 | 59.52 | 60.47 | 60.47 | 0.32% | 172,543 |
| Dec 20, 2024 | 58.62 | 61.20 | 58.62 | 60.28 | 60.28 | 1.58% | 1,104,500 |
| Dec 19, 2024 | 61.71 | 62.00 | 59.32 | 59.34 | 59.34 | -1.51% | 247,423 |
| Dec 18, 2024 | 64.73 | 65.08 | 60.18 | 60.25 | 60.25 | -5.93% | 371,626 |
| Dec 17, 2024 | 64.81 | 65.38 | 63.42 | 64.05 | 64.05 | -1.91% | 386,900 |
| Dec 16, 2024 | 65.44 | 66.26 | 64.80 | 65.30 | 65.30 | -0.64% | 548,100 |
| Dec 13, 2024 | 66.11 | 66.65 | 64.85 | 65.72 | 65.72 | -0.98% | 792,338 |
| Dec 12, 2024 | 67.69 | 67.82 | 66.11 | 66.37 | 66.37 | -2.02% | 380,939 |
| Dec 11, 2024 | 67.46 | 68.25 | 66.82 | 67.74 | 67.74 | 1.79% | 269,518 |
| Dec 10, 2024 | 66.37 | 66.88 | 65.36 | 66.55 | 66.55 | 0.77% | 168,011 |
| Dec 9, 2024 | 67.24 | 67.52 | 65.84 | 66.04 | 66.04 | -1.71% | 197,100 |
| Dec 6, 2024 | 67.58 | 67.58 | 66.27 | 67.19 | 67.19 | 0.51% | 108,400 |
| Dec 5, 2024 | 66.97 | 67.92 | 66.47 | 66.85 | 66.85 | -0.12% | 139,155 |
| Dec 4, 2024 | 66.73 | 67.14 | 66.07 | 66.93 | 66.93 | 0.45% | 239,103 |