Independent Bank Group Inc (IBTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.4 | 9.96493818048 | 54.19 | 59.71 | 53.595 | 262401 | 56.01832021 | CS |
| 4 | 14.18 | 31.22660207 | 45.41 | 59.71 | 44.486 | 223126 | 52.57249443 | CS |
| 12 | 19.86 | 49.9874150516 | 39.73 | 59.71 | 39.3 | 317699 | 46.33743371 | CS |
| 26 | 8.53 | 16.7058362711 | 51.06 | 59.71 | 36.47 | 265028 | 45.02775161 | CS |
| 52 | 17.59 | 41.880952381 | 42 | 59.71 | 34.5 | 251806 | 43.92183841 | CS |
| 156 | -8 | -11.8360704246 | 67.59 | 79.66 | 28.81 | 216731 | 53.94077473 | CS |
| 260 | 3 | 5.30128998056 | 56.59 | 80.71 | 20.35 | 283745 | 49.86070185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 59.59 | 1.42 | 2.44 | 58.35 | 59.71 | 58.34 | 283841 |
| 1721946900 | 58.17 | 3.04 | 5.51 | 55.22 | 58.35 | 54.97 | 306151 |
| 1721860500 | 55.13 | -1.3 | -2.30 | 56.3 | 56.73 | 55.01 | 229866 |
| 1721774100 | 56.43 | 1.49 | 2.71 | 54.34 | 56.46 | 54.33 | 364464 |
| 1721687700 | 54.94 | 0.85 | 1.57 | 53.88 | 55.43 | 53.595 | 222312 |
| 1721428500 | 54.09 | 0.36 | 0.67 | 54.19 | 54.77 | 53.675 | 189213 |
| 1721342100 | 53.73 | -1.86 | -3.35 | 55.01 | 56.11 | 53.55 | 430702 |
| 1721255700 | 55.59 | 1.23 | 2.26 | 53.47 | 56.01 | 53.47 | 487834 |
| 1721169300 | 54.36 | 2.44 | 4.70 | 52.73 | 54.4 | 52.435 | 276606 |
| 1721082900 | 51.92 | 2.1 | 4.22 | 50.79 | 52.27 | 50.75 | 292488 |
| 1720823700 | 49.82 | 0.5 | 1.01 | 50 | 50.2 | 48.82 | 221132 |
| 1720737300 | 49.32 | 2.56 | 5.47 | 47.63 | 49.49 | 47.53 | 217430 |
| 1720650900 | 46.76 | 1.12 | 2.45 | 45.74 | 46.79 | 45.44 | 123460 |
| 1720564500 | 45.64 | 0.68 | 1.51 | 45.27 | 45.75 | 44.486 | 139622 |
| 1720478100 | 44.96 | 0.26 | 0.58 | 45.2 | 45.6 | 44.8 | 140942 |
| 1720218900 | 44.7 | -0.6 | -1.32 | 45.32 | 45.32 | 44.5532 | 90891 |
| 1720040640 | 45.3 | -0.74 | -1.61 | 46.14 | 46.28 | 45.3 | 66943 |
| 1719959700 | 46.04 | 0.82 | 1.81 | 45.27 | 46.085 | 45.06 | 86863 |
| 1719873300 | 45.22 | 0.84 | 1.89 | 45.41 | 45.935 | 45.15 | 129342 |
| 1719614100 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
| 1719527700 | 44.38 | 0.52 | 1.19 | 44.01 | 44.43 | 43.625 | 97598 |
| 1719441300 | 43.86 | 0.14 | 0.32 | 43.31 | 44.05 | 43.31 | 131232 |
| 1719354900 | 43.72 | -0.54 | -1.22 | 43.92 | 44.16 | 43.7 | 124180 |
| 1719268500 | 44.26 | 1.12 | 2.60 | 43.48 | 44.74 | 43.335 | 124296 |
| 1719009300 | 43.14 | -0.09 | -0.21 | 43.22 | 43.335 | 42.61 | 519684 |
| 1718922900 | 43.23 | 0.12 | 0.28 | 42.8 | 43.57 | 42.76 | 170407 |
| 1718750100 | 43.11 | 0.04 | 0.09 | 42.67 | 43.975 | 42.67 | 355423 |
| 1718663700 | 43.07 | 1 | 2.38 | 41.97 | 43.07 | 41.7 | 547244 |
| 1718404500 | 42.07 | -0.7 | -1.64 | 42.22 | 42.47 | 41.82 | 217539 |
| 1718318100 | 42.77 | -0.81 | -1.86 | 43.55 | 43.66 | 42.4 | 442575 |
| 1718231700 | 43.58 | 1.11 | 2.61 | 44.19 | 44.41 | 43.17 | 332021 |
| 1718145300 | 42.47 | -0.96 | -2.21 | 42.98 | 42.98 | 42.26 | 448070 |
| 1718058900 | 43.43 | -0.34 | -0.78 | 43.17 | 43.66 | 42.76 | 430702 |
| 1717799700 | 43.77 | -0.44 | -1.00 | 43.68 | 44.24 | 43.62 | 304948 |
| 1717713300 | 44.21 | -0.35 | -0.79 | 44.34 | 44.695 | 44.1 | 241667 |
| 1717626900 | 44.56 | -0.04 | -0.09 | 45.14 | 45.15 | 44.38 | 418682 |
| 1717540500 | 44.6 | -0.59 | -1.31 | 44.87 | 45.54 | 44.6 | 226415 |
| 1717454100 | 45.19 | -0.85 | -1.85 | 46.8 | 46.93 | 44.93 | 249777 |
| 1717194900 | 46.04 | 0.06 | 0.13 | 47.08 | 47.08 | 45.97 | 308194 |
| 1717108500 | 45.98 | 1.08 | 2.41 | 45.5 | 46.44 | 45.36 | 304644 |
| 1717022100 | 44.9 | -1.67 | -3.59 | 45.56 | 47.06 | 44.73 | 486334 |
| 1716935700 | 46.57 | 0.31 | 0.67 | 46.25 | 47.21 | 46.25 | 416787 |
| 1716590100 | 46.26 | 1 | 2.21 | 45.62 | 46.39 | 45.09 | 482582 |
| 1716503700 | 45.26 | -1.41 | -3.02 | 46.67 | 47.08 | 45.15 | 478683 |
| 1716417300 | 46.67 | -0.15 | -0.32 | 46.89 | 47.6 | 46.28 | 532512 |
| 1716330900 | 46.82 | -0.48 | -1.01 | 47.2 | 47.835 | 46.68 | 941223 |
| 1716244500 | 47.3 | 3.36 | 7.65 | 47.68 | 47.89 | 46.51 | 1910616 |
| 1715985300 | 43.94 | 0.76 | 1.76 | 43.35 | 44.1 | 42.96 | 227269 |
| 1715898900 | 43.18 | 0.07 | 0.16 | 43.15 | 43.49 | 42.765 | 207325 |
| 1715812500 | 43.11 | 1.34 | 3.21 | 42.55 | 43.12 | 42.13 | 206951 |
| 1715726100 | 41.77 | 0.29 | 0.70 | 42.12 | 42.28 | 41.1 | 141472 |
| 1715639700 | 41.48 | -1.23 | -2.88 | 42.97 | 43.46 | 41.46 | 209931 |
| 1715380500 | 42.71 | 0.23 | 0.54 | 42.57 | 42.855 | 42.1 | 207383 |
| 1715294100 | 42.48 | 0.22 | 0.52 | 42.21 | 43.41 | 41.725 | 371092 |
| 1715207700 | 42.26 | 1.53 | 3.76 | 40.26 | 42.34 | 40.21 | 244979 |
| 1715121300 | 40.73 | -0.17 | -0.42 | 40.99 | 41.4 | 40.54 | 206992 |
| 1715034900 | 40.9 | 0.59 | 1.46 | 40.48 | 41.12 | 40.41 | 226772 |
| 1714775700 | 40.31 | 1.48 | 3.81 | 39.73 | 40.39 | 39.3 | 280668 |
| 1714689300 | 38.83 | 1.19 | 3.16 | 38.25 | 39 | 37.87 | 294031 |
| 1714602900 | 37.64 | 0.4 | 1.07 | 37.13 | 38.51 | 36.47 | 334536 |
| 1714516500 | 37.24 | -1.05 | -2.74 | 37.95 | 38.425 | 36.7106 | 177571 |
| 1714430100 | 38.29 | -1.05 | -2.67 | 39.34 | 39.945 | 38.22 | 198233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
