Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Independent Bank Group Inc | IBTX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.19 | 3.16% | 38.83 | 17:38:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 38.25 | 37.87 | 39.00 | 38.83 | 37.64 |
IBTX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.39 | 40.40 | 36.47 | 38.28 | 221,402 | -1.56 | -3.86% |
| 1 Month | 43.34 | 44.33 | 36.47 | 40.34 | 208,415 | -4.51 | -10.41% |
| 3 Months | 44.15 | 47.71 | 36.47 | 42.92 | 211,279 | -5.32 | -12.05% |
| 6 Months | 35.31 | 53.25 | 34.54 | 44.58 | 232,475 | 3.52 | 9.97% |
| 1 Year | 35.50 | 53.25 | 28.81 | 41.07 | 248,615 | 3.33 | 9.38% |
| 3 Years | 76.68 | 80.14 | 28.81 | 56.14 | 204,103 | -37.85 | -49.36% |
| 5 Years | 56.22 | 80.71 | 20.35 | 50.27 | 276,172 | -17.39 | -30.93% |
IBTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40.41 | 40.41 | 39.14 | 244,373 |
| 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% | 39.85 | 39.975 | 39.17 | 127,183 |
| 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 | 41.92 | 40.26 | 238,854 |
| Apr 09 2024 | 43.26 | 0.74 | 1.74% | 42.88 | 43.37 | 42.79 | 106,201 |
| Apr 08 2024 | 42.52 | 0.16 | 0.38% | 42.73 | 43.09 | 42.48 | 108,049 |
| Apr 05 2024 | 42.36 | -0.36 | -0.84% | 42.18 | 42.61 | 42.11 | 131,611 |
| Apr 04 2024 | 42.72 | -0.08 | -0.19% | 43.34 | 44.05 | 42.58 | 190,058 |
| Apr 03 2024 | 42.80 | -0.15 | -0.35% | 42.56 | 43.09 | 42.34 | 194,259 |
