Independent Bank Group Inc (IBTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.66 | -8.58356081286 | 65.94 | 66.26 | 59.32 | 466989 | 63.80790694 | CS |
| 4 | -4.45 | -6.87471033524 | 64.73 | 68.66 | 59.32 | 296191 | 65.57488692 | CS |
| 12 | 3.37 | 5.92163064488 | 56.91 | 68.66 | 55.11 | 225425 | 63.31788509 | CS |
| 26 | 17.48 | 40.8411214953 | 42.8 | 68.66 | 42.61 | 211948 | 58.44183993 | CS |
| 52 | 10.36 | 20.7532051282 | 49.92 | 68.66 | 36.47 | 240843 | 51.12838192 | CS |
| 156 | -9.91 | -14.1188203448 | 70.19 | 79.66 | 28.81 | 226365 | 53.44987019 | CS |
| 260 | 2.07 | 3.5560900189 | 58.21 | 80.71 | 20.35 | 279133 | 50.2282968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 60.28 | 0.94 | 1.58 | 59.34 | 61.2 | 59.34 | 1054416 |
| 1734651300 | 59.34 | -0.91 | -1.51 | 62 | 62 | 59.32 | 244754 |
| 1734564900 | 60.25 | -3.8 | -5.93 | 64.53 | 65.084999 | 60.18 | 371017 |
| 1734478500 | 64.05 | -1.25 | -1.91 | 64.739999 | 65.379999 | 63.42 | 386151 |
| 1734392100 | 65.3 | -0.42 | -0.64 | 65.55 | 66.26 | 64.8 | 544682 |
| 1734132900 | 65.72 | -0.65 | -0.98 | 65.94 | 66.099999 | 64.845 | 788341 |
| 1734046500 | 66.37 | -1.37 | -2.02 | 67.82 | 67.82 | 66.114999 | 380387 |
| 1733960100 | 67.74 | 1.19 | 1.79 | 66.925 | 68.25 | 66.819999 | 267944 |
| 1733873700 | 66.55 | 0.51 | 0.77 | 65.84 | 66.879999 | 65.36 | 167126 |
| 1733787300 | 66.04 | -1.15 | -1.71 | 67.33 | 67.52 | 65.84 | 195669 |
| 1733528100 | 67.19 | 0.34 | 0.51 | 67.29 | 67.47 | 66.269999 | 106660 |
| 1733441700 | 66.849999 | -0.08 | -0.12 | 67.3 | 67.92 | 66.4708 | 137150 |
| 1733355300 | 66.93 | 0.3 | 0.45 | 66.73 | 67.1364 | 66.065 | 235980 |
| 1733268900 | 66.629999 | -0.22 | -0.33 | 66.51 | 66.9 | 66.069999 | 185135 |
| 1733182500 | 66.849999 | -0.07 | -0.10 | 66.894999 | 66.894999 | 65.76 | 302989 |
| 1732917840 | 66.92 | -0.34 | -0.51 | 67.91 | 68.08 | 66.269999 | 154079 |
| 1732750500 | 67.26 | 0.04 | 0.06 | 67.89 | 68.09 | 66.94 | 435558 |
| 1732664100 | 67.22 | -0.09 | -0.13 | 66.72 | 67.39 | 66.41 | 260764 |
| 1732577700 | 67.31 | 1.82 | 2.78 | 67.49 | 68.66 | 67.255 | 225139 |
| 1732318500 | 65.489999 | 0.82 | 1.27 | 64.73 | 65.595 | 64.47 | 238112 |
| 1732232100 | 64.67 | 1.61 | 2.55 | 63.61 | 64.95 | 63.385 | 235560 |
| 1732145700 | 63.06 | -0.23 | -0.36 | 63.18 | 63.24 | 61.98 | 181982 |
| 1732059300 | 63.29 | 0.07 | 0.11 | 62.87 | 63.49 | 62.48 | 127870 |
| 1731972900 | 63.22 | -0.35 | -0.55 | 63.6245 | 63.915 | 63.17 | 140946 |
| 1731713700 | 63.57 | -0.26 | -0.41 | 64.295 | 64.5 | 63.03 | 223778 |
| 1731627300 | 63.83 | -0.48 | -0.75 | 64.879999 | 64.879999 | 63.5 | 333245 |
| 1731540900 | 64.31 | -0.54 | -0.83 | 65.37 | 66.12 | 64.22 | 271161 |
| 1731454500 | 64.849999 | -1.76 | -2.64 | 66.129999 | 67.22 | 64.739999 | 205924 |
| 1731368100 | 66.61 | 1.44 | 2.21 | 66.83 | 67.92 | 66.0892 | 188708 |
| 1731108900 | 65.17 | 0.91 | 1.42 | 64.215 | 65.53 | 64.215 | 202206 |
| 1731022500 | 64.26 | -2.07 | -3.12 | 66.16 | 66.16 | 63.4609 | 205776 |
| 1730936100 | 66.33 | 8.58 | 14.86 | 63.69 | 66.41 | 63.185 | 1373649 |
| 1730849700 | 57.75 | 0.73 | 1.28 | 57.13 | 58.28 | 57.13 | 290529 |
| 1730763300 | 57.02 | -0.86 | -1.49 | 57.53 | 57.58 | 56.745 | 197212 |
| 1730500500 | 57.88 | -0.48 | -0.82 | 58.96 | 59.16 | 57.48 | 112803 |
| 1730414100 | 58.36 | -1.54 | -2.57 | 58.895 | 59.49 | 58.31 | 185832 |
| 1730327700 | 59.9 | 1.37 | 2.34 | 58.83 | 60.505 | 58.83 | 182366 |
| 1730241300 | 58.53 | -0.5 | -0.85 | 58.685 | 58.92 | 58.35 | 86636 |
| 1730154900 | 59.03 | 1.77 | 3.09 | 58.04 | 59.34 | 58.04 | 75964 |
| 1729895700 | 57.26 | -1.67 | -2.83 | 59.5 | 59.5 | 57.19 | 93750 |
| 1729809300 | 58.93 | 1.02 | 1.76 | 58.32 | 59.54 | 57.56 | 111268 |
| 1729722900 | 57.91 | -0.55 | -0.94 | 58 | 58.33 | 57.43 | 149424 |
| 1729636500 | 58.46 | 0.93 | 1.62 | 57.21 | 58.47 | 57.1 | 157473 |
| 1729550100 | 57.53 | -3.05 | -5.03 | 60.48 | 60.48 | 57.415 | 114275 |
| 1729290900 | 60.58 | -0.9 | -1.46 | 61.67 | 61.77 | 60.52 | 112437 |
| 1729204500 | 61.48 | 0.04 | 0.07 | 61.66 | 61.92 | 61.345 | 163544 |
| 1729118100 | 61.44 | 0.6 | 0.99 | 61.56 | 62.25 | 61.15 | 306627 |
| 1729031700 | 60.84 | 1.34 | 2.25 | 59.87 | 61.87 | 59.5 | 145989 |
| 1728945300 | 59.5 | 0.18 | 0.30 | 59.26 | 60.195 | 59.155 | 223490 |
| 1728686100 | 59.32 | 2.38 | 4.18 | 57.54 | 59.56 | 57.54 | 298787 |
| 1728599700 | 56.94 | -0.44 | -0.77 | 56.785 | 57.45 | 56.35 | 78719 |
| 1728513300 | 57.38 | 0.8 | 1.41 | 56.52 | 57.71 | 56.25 | 77073 |
| 1728426900 | 56.58 | -0.21 | -0.37 | 56.98 | 57.33 | 56.506 | 59605 |
| 1728340500 | 56.79 | -0.56 | -0.98 | 56.96 | 57.0679 | 56.15 | 104493 |
| 1728081300 | 57.35 | 1.29 | 2.30 | 57.11 | 57.49 | 56.435 | 132584 |
| 1727994900 | 56.06 | 0.34 | 0.61 | 55.11 | 56.34 | 55.11 | 124862 |
| 1727908500 | 55.72 | -0.18 | -0.32 | 56.425 | 56.8 | 55.6 | 86949 |
| 1727822100 | 55.9 | -1.76 | -3.05 | 57.2 | 57.2 | 55.13 | 129308 |
| 1727735520 | 57.66 | 0.94 | 1.66 | 56.34 | 58.3 | 56.28 | 100047 |
| 1727476500 | 56.72 | 0.09 | 0.16 | 56.91 | 57.53 | 56.3 | 79604 |
| 1727390100 | 56.63 | 0.35 | 0.62 | 57.25 | 57.25 | 56.335 | 104724 |
| 1727303700 | 56.28 | -1.42 | -2.46 | 57.78 | 58.06 | 56.09 | 160914 |
| 1727217300 | 57.7 | -1.1 | -1.87 | 58.99 | 59.245 | 57.7 | 145282 |
| 1727130900 | 58.8 | -0.03 | -0.05 | 59.31 | 59.31 | 58.29 | 131803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
