NASDAQ:IBTX
Independent Bank Group Stock Price (Quote)
$41.46
+0.600 (+1.47%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.54 | $41.66 | Monday, 4th Dec 2023 IBTX stock ended at $41.46. This is 1.47% more than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 5.96% from a day low at $39.32 to a day high of $41.66. |
| 90 days | $34.50 | $42.14 | |
| 52 weeks | $28.81 | $65.82 |
Historical Independent Bank Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $40.43 | $41.66 | $39.32 | $41.46 | 179 491 |
| 2023-12-01 | $38.35 | $40.99 | $38.13 | $40.86 | 218 082 |
| 2023-11-30 | $38.79 | $39.40 | $37.67 | $38.68 | 165 032 |
| 2023-11-29 | $37.92 | $39.47 | $37.57 | $38.68 | 182 821 |
| 2023-11-28 | $36.63 | $37.53 | $36.16 | $37.36 | 126 682 |
| 2023-11-27 | $37.19 | $38.49 | $36.39 | $36.57 | 180 602 |
| 2023-11-24 | $37.72 | $37.76 | $37.26 | $37.48 | 49 015 |
| 2023-11-22 | $38.29 | $38.31 | $37.39 | $37.75 | 100 426 |
| 2023-11-21 | $38.89 | $38.89 | $37.75 | $37.78 | 100 305 |
| 2023-11-20 | $39.00 | $39.02 | $38.40 | $38.98 | 112 199 |
| 2023-11-17 | $38.89 | $39.79 | $38.57 | $39.02 | 192 249 |
| 2023-11-16 | $39.29 | $39.29 | $37.93 | $38.33 | 171 112 |
| 2023-11-15 | $39.01 | $40.20 | $38.56 | $39.28 | 200 935 |
| 2023-11-14 | $37.54 | $39.25 | $37.54 | $39.17 | 397 030 |
| 2023-11-13 | $35.73 | $36.91 | $35.25 | $35.99 | 139 668 |
| 2023-11-10 | $36.43 | $36.43 | $35.67 | $35.97 | 189 327 |
| 2023-11-09 | $37.16 | $37.18 | $35.92 | $36.23 | 195 143 |
| 2023-11-08 | $37.50 | $37.65 | $36.71 | $37.11 | 247 695 |
| 2023-11-07 | $37.31 | $37.48 | $35.85 | $37.30 | 258 891 |
| 2023-11-06 | $38.31 | $38.40 | $34.54 | $37.46 | 234 432 |
| 2023-11-03 | $37.83 | $38.93 | $37.80 | $38.37 | 369 915 |
| 2023-11-02 | $35.31 | $36.72 | $35.31 | $36.67 | 460 515 |
| 2023-11-01 | $34.98 | $35.24 | $34.50 | $34.80 | 222 447 |
| 2023-10-31 | $35.95 | $36.67 | $35.05 | $35.35 | 277 904 |
| 2023-10-30 | $36.25 | $36.76 | $35.89 | $35.93 | 224 973 |
