
Independent Bank Group Inc (IBTX)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 60.67 | 60.67 | 60.67 | 0 | 0 | CS |
4 | 0 | 0 | 60.67 | 60.67 | 60.67 | 0 | 0 | CS |
12 | -2.51 | -3.972776195 | 63.18 | 68.66 | 59.32 | 175846 | 63.67095461 | CS |
26 | 8.15 | 15.5178979436 | 52.52 | 68.66 | 51.15 | 179093 | 61.2626799 | CS |
52 | 15.19 | 33.399296394 | 45.48 | 68.66 | 36.47 | 220849 | 51.99447092 | CS |
156 | -16.42 | -21.2997794785 | 77.09 | 78.94 | 28.81 | 222535 | 52.59007216 | CS |
260 | 5.37 | 9.71066907776 | 55.3 | 80.71 | 20.35 | 269640 | 50.12444092 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739316900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1739230500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738971300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738884900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738798500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738712100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738625700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738366500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738280100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738193700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738107300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1738020900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1737761700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1737675300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1737588900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1737502500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1737156900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1737070500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1736984100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1736897700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1736811300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1736552100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1736379300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1736292900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1736206500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1735947300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1735860900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
1735688100 | 60.67 | 0.28 | 0.46 | 60.85 | 61.32 | 59.755 | 1552369 |
1735601700 | 60.39 | -0.16 | -0.26 | 60.18 | 61.32 | 59.52 | 366460 |
1735342500 | 60.55 | -1 | -1.62 | 60.93 | 61.68 | 59.89 | 175881 |
1735256100 | 61.55 | 0.57 | 0.93 | 60.44 | 61.67 | 60.085 | 75773 |
1735077840 | 60.98 | 0.51 | 0.84 | 60.62 | 61.37 | 60.275 | 57325 |
1734996900 | 60.47 | 0.19 | 0.32 | 60.12 | 60.6 | 59.52 | 172543 |
1734737700 | 60.28 | 0.94 | 1.58 | 58.62 | 61.2 | 58.62 | 1104500 |
1734651300 | 59.34 | -0.91 | -1.51 | 61.71 | 62 | 59.32 | 247176 |
1734564900 | 60.25 | -3.8 | -5.93 | 64.73 | 65.084999 | 60.18 | 371625 |
1734478500 | 64.05 | -1.25 | -1.91 | 64.81 | 65.379999 | 63.42 | 386861 |
1734392100 | 65.3 | -0.42 | -0.64 | 65.44 | 66.26 | 64.8 | 548074 |
1734132900 | 65.72 | -0.65 | -0.98 | 66.11 | 66.65 | 64.845 | 792338 |
1734046500 | 66.37 | -1.37 | -2.02 | 67.69 | 67.82 | 66.114999 | 380939 |
1733960100 | 67.74 | 1.19 | 1.79 | 67.46 | 68.25 | 66.819999 | 269518 |
1733873700 | 66.55 | 0.51 | 0.77 | 66.37 | 66.879999 | 65.36 | 168011 |
1733787300 | 66.04 | -1.15 | -1.71 | 67.24 | 67.52 | 65.84 | 197100 |
1733528100 | 67.19 | 0.34 | 0.51 | 67.58 | 67.58 | 66.269999 | 108374 |
1733441700 | 66.849999 | -0.08 | -0.12 | 66.97 | 67.92 | 66.4708 | 139155 |
1733355300 | 66.93 | 0.3 | 0.45 | 66.73 | 67.1364 | 66.065 | 239103 |
1733268900 | 66.629999 | -0.22 | -0.33 | 66.64 | 66.9 | 66.069999 | 187097 |
1733182500 | 66.849999 | -0.07 | -0.10 | 66.87 | 67.25 | 65.76 | 303950 |
1732917840 | 66.92 | -0.34 | -0.51 | 67.91 | 68.08 | 66.269999 | 154088 |
1732750500 | 67.26 | 0.04 | 0.06 | 67.89 | 68.09 | 66.94 | 436556 |
1732664100 | 67.22 | -0.09 | -0.13 | 66.72 | 67.39 | 66.41 | 260775 |
1732577700 | 67.31 | 1.82 | 2.78 | 66.75 | 68.66 | 65.69 | 226778 |
1732318500 | 65.489999 | 0.82 | 1.27 | 64.8 | 65.595 | 64.47 | 250435 |
1732232100 | 64.67 | 1.61 | 2.55 | 63.7 | 64.95 | 63.385 | 237549 |
1732145700 | 63.06 | -0.23 | -0.36 | 63.09 | 63.37 | 61.98 | 182377 |
1732059300 | 63.29 | 0.07 | 0.11 | 62.1 | 63.49 | 62.1 | 129470 |
1731972900 | 63.22 | -0.35 | -0.55 | 63.78 | 63.915 | 63.17 | 142756 |
1731713700 | 63.57 | -0.26 | -0.41 | 64.19 | 64.5 | 63.03 | 233484 |
1731627300 | 63.83 | -0.48 | -0.75 | 64.239999 | 64.879999 | 63.5 | 335477 |
1731540900 | 64.31 | -0.54 | -0.83 | 65.12 | 66.12 | 64.22 | 272271 |
1731454500 | 64.849999 | -1.76 | -2.64 | 66.59 | 67.22 | 64.739999 | 206759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.