Independent Bank Group In...
60.67
0.28 (0.46%)
At close: Dec 31, 2024, 9:00 PM

IBTX Stock Price History

Date Open High Low Close Change % Change Volume
Dec 31, 2024 60.85 61.32 59.76 60.67 0.28 0.46% 1,552,252
Dec 30, 2024 60.18 61.32 59.52 60.39 -0.16 -0.26% 366,500
Dec 27, 2024 60.93 61.68 59.89 60.55 -1.00 -1.62% 175,900
Dec 26, 2024 60.44 61.67 60.09 61.55 0.57 0.93% 75,800
Dec 24, 2024 60.62 61.37 60.28 60.98 0.51 0.84% 57,325
Dec 23, 2024 60.12 60.60 59.52 60.47 0.19 0.32% 172,543
Dec 20, 2024 58.62 61.20 58.62 60.28 0.94 1.58% 1,104,500
Dec 19, 2024 61.71 62.00 59.32 59.34 -0.91 -1.51% 247,423
Dec 18, 2024 64.73 65.08 60.18 60.25 -3.80 -5.93% 371,626
Dec 17, 2024 64.81 65.38 63.42 64.05 -1.25 -1.91% 386,900
Dec 16, 2024 65.44 66.26 64.80 65.30 -0.42 -0.64% 548,100
Dec 13, 2024 66.11 66.65 64.85 65.72 -0.65 -0.98% 792,338
Dec 12, 2024 67.69 67.82 66.11 66.37 -1.37 -2.02% 380,939
Dec 11, 2024 67.46 68.25 66.82 67.74 1.19 1.79% 269,518
Dec 10, 2024 66.37 66.88 65.36 66.55 0.51 0.77% 168,011
Dec 9, 2024 67.24 67.52 65.84 66.04 -1.15 -1.71% 197,100
Dec 6, 2024 67.58 67.58 66.27 67.19 0.34 0.51% 108,400
Dec 5, 2024 66.97 67.92 66.47 66.85 -0.08 -0.12% 139,155
Dec 4, 2024 66.73 67.14 66.07 66.93 0.30 0.45% 239,103
Dec 3, 2024 66.64 66.90 66.07 66.63 -0.22 -0.33% 187,100
Dec 2, 2024 66.87 66.90 65.76 66.85 -0.07 -0.10% 304,000
Nov 29, 2024 67.91 68.08 66.27 66.92 -0.34 -0.51% 154,100
Nov 27, 2024 67.89 68.09 66.94 67.26 0.04 0.06% 436,600
Nov 26, 2024 66.72 67.39 66.41 67.22 -0.09 -0.13% 260,800
Nov 25, 2024 66.75 68.66 65.69 67.31 1.82 2.78% 226,800
Nov 22, 2024 64.80 65.60 64.47 65.49 0.82 1.27% 250,435
Nov 21, 2024 63.70 64.95 63.39 64.67 1.61 2.55% 237,549
Nov 20, 2024 63.09 63.24 61.98 63.06 -0.23 -0.36% 182,400
Nov 19, 2024 62.10 63.49 62.10 63.29 0.07 0.11% 129,500
Nov 18, 2024 63.78 63.92 63.17 63.22 -0.35 -0.55% 142,800
Nov 15, 2024 64.19 64.50 63.03 63.57 -0.26 -0.41% 233,500
Nov 14, 2024 64.24 64.88 63.50 63.83 -0.48 -0.75% 335,500
Nov 13, 2024 65.12 66.12 64.22 64.31 -0.54 -0.83% 272,300
Nov 12, 2024 66.59 67.22 64.74 64.85 -1.76 -2.64% 206,800
Nov 11, 2024 66.83 67.92 66.09 66.61 1.44 2.21% 188,920
Nov 8, 2024 64.74 65.53 64.22 65.17 0.91 1.42% 202,800
Nov 7, 2024 66.16 66.16 63.46 64.26 -2.07 -3.12% 206,307
Nov 6, 2024 62.48 66.41 62.48 66.33 8.58 14.86% 1,392,000
Nov 5, 2024 57.13 58.28 57.13 57.75 0.73 1.28% 290,529
Nov 4, 2024 57.59 57.59 56.75 57.02 -0.86 -1.49% 198,022
Nov 1, 2024 58.96 59.16 57.48 57.88 -0.48 -0.82% 113,500
Oct 31, 2024 59.58 59.58 58.31 58.36 -1.54 -2.57% 186,800
Oct 30, 2024 58.23 60.51 58.23 59.90 1.37 2.34% 183,100
Oct 29, 2024 58.49 58.92 58.35 58.53 -0.50 -0.85% 87,139
Oct 28, 2024 58.04 59.34 58.04 59.03 1.77 3.09% 76,901
Oct 25, 2024 59.50 59.50 57.19 57.26 -1.67 -2.83% 93,800
Oct 24, 2024 58.32 59.54 57.56 58.93 1.02 1.76% 111,742
Oct 23, 2024 57.42 58.33 57.42 57.91 -0.55 -0.94% 151,400
Oct 22, 2024 56.15 58.47 56.15 58.46 0.93 1.62% 159,233
Oct 21, 2024 60.48 60.48 57.42 57.53 -3.05 -5.03% 114,300

Create Price Alert on IBTX

Your price alert will notify you when the stock price is above 60.67.

Add to Watchlist