ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

IBTX Independent Bank Group Inc

47.30
3.36 (7.65%)
After Hours
Last Updated: 16:00:10
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Independent Bank Group Inc IBTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.36 7.65% 47.30 16:00:10
Open Price Low Price High Price Close Price Prev Close
47.68 46.51 47.89 47.30 43.94
more quote information »

IBTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.9747.8941.1042.78198,5904.3310.08%
1 Month41.6147.8936.4740.84254,7195.6913.67%
3 Months44.0147.8936.4742.27218,0133.297.48%
6 Months39.0053.2536.1645.06230,2828.3021.28%
1 Year33.3753.2532.7541.89239,20013.9341.74%
3 Years74.1880.1428.8155.56206,107-26.88-36.24%
5 Years52.9580.7120.3550.09277,927-5.65-10.67%

IBTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 43.94 0.76 1.76% 43.35 44.10 42.96 227,269
May 16 2024 43.18 0.07 0.16% 43.15 43.49 42.765 207,325
May 15 2024 43.11 1.34 3.21% 42.55 43.12 42.13 206,951
May 14 2024 41.77 0.29 0.70% 42.12 42.28 41.10 141,472
May 13 2024 41.48 -1.23 -2.88% 42.97 43.46 41.46 209,931
May 10 2024 42.71 0.23 0.54% 42.57 42.855 42.10 207,383
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock