Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40.41 | 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 |
| Apr 02 2024 | 42.95 | -1.02 | -2.32% | 43.32 | 43.48 | 42.655 | 219,697 |
| Apr 01 2024 | 43.97 | -1.68 | -3.68% | 45.40 | 45.42 | 43.91 | 240,497 |
| Mar 28 2024 | 45.65 | -0.13 | -0.28% | 45.60 | 46.52 | 45.39 | 210,553 |
| Mar 27 2024 | 45.78 | 2.11 | 4.83% | 44.18 | 45.80 | 44.18 | 254,544 |
| Mar 26 2024 | 43.67 | -0.19 | -0.43% | 44.36 | 44.36 | 43.50 | 121,639 |
| Mar 25 2024 | 43.86 | 0.08 | 0.18% | 43.98 | 44.70 | 43.815 | 113,858 |
| Mar 22 2024 | 43.78 | -1.78 | -3.91% | 45.27 | 45.38 | 43.75 | 162,323 |
| Mar 21 2024 | 45.56 | 0.98 | 2.20% | 45.02 | 45.88 | 44.92 | 217,397 |
| Mar 20 2024 | 44.58 | 2.14 | 5.04% | 42.16 | 45.06 | 42.06 | 165,998 |
| Mar 19 2024 | 42.44 | 0.36 | 0.86% | 42.04 | 43.19 | 42.04 | 157,154 |
| Mar 18 2024 | 42.08 | -0.16 | -0.38% | 42.38 | 42.985 | 41.85 | 286,949 |
| Mar 15 2024 | 42.24 | -0.31 | -0.73% | 42.33 | 43.25 | 42.18 | 441,406 |
| Mar 14 2024 | 42.55 | -1.79 | -4.04% | 44.05 | 44.615 | 42.46 | 381,865 |
| Mar 13 2024 | 44.34 | -0.28 | -0.63% | 44.42 | 45.26 | 44.245 | 515,031 |
| Mar 12 2024 | 44.62 | -0.65 | -1.44% | 44.98 | 45.03 | 44.16 | 146,084 |
| Mar 11 2024 | 45.27 | -0.18 | -0.40% | 45.46 | 46.04 | 45.27 | 216,355 |
| Mar 08 2024 | 45.45 | 0.47 | 1.04% | 45.73 | 46.13 | 45.05 | 161,131 |
| Mar 07 2024 | 44.98 | -0.33 | -0.73% | 46.00 | 46.53 | 44.65 | 173,305 |
| Mar 06 2024 | 45.31 | 0.09 | 0.20% | 45.29 | 46.01 | 43.76 | 263,170 |
| Mar 05 2024 | 45.22 | 2.39 | 5.58% | 42.43 | 45.34 | 42.35 | 239,562 |
| Mar 04 2024 | 42.83 | -0.51 | -1.18% | 43.16 | 43.98 | 42.33 | 234,203 |
| Mar 01 2024 | 43.34 | -0.39 | -0.89% | 43.42 | 43.80 | 42.105 | 157,289 |
| Feb 29 2024 | 43.73 | 0.84 | 1.96% | 43.87 | 44.345 | 43.13 | 223,298 |
| Feb 28 2024 | 42.89 | -0.71 | -1.63% | 43.02 | 43.745 | 42.84 | 135,624 |
| Feb 27 2024 | 43.60 | -0.02 | -0.05% | 44.00 | 45.05 | 43.48 | 122,301 |
| Feb 26 2024 | 43.62 | -0.62 | -1.40% | 44.01 | 44.50 | 43.35 | 106,344 |
| Feb 23 2024 | 44.24 | 0.11 | 0.25% | 44.19 | 45.05 | 43.58 | 130,615 |
| Feb 22 2024 | 44.13 | -0.56 | -1.25% | 44.55 | 44.94 | 44.11 | 179,743 |
| Feb 21 2024 | 44.69 | -0.19 | -0.42% | 44.81 | 44.925 | 44.31 | 129,170 |
| Feb 20 2024 | 44.88 | -0.90 | -1.97% | 44.97 | 45.65 | 44.73 | 127,109 |
