NasdaqGS - Nasdaq Real Time Price USD

Independent Bank Group, Inc. (IBTX)

41.33 +1.21 (+3.02%)
As of 3:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 39.92 41.42 39.91 41.33 41.33 132,951
Apr 18, 2024 39.44 40.31 39.28 40.12 40.12 224,800
Apr 17, 2024 39.50 40.01 39.30 39.55 39.55 157,600
Apr 16, 2024 39.85 39.98 39.17 39.18 39.18 127,200
Apr 15, 2024 40.80 41.27 39.70 40.33 40.33 178,300
Apr 12, 2024 40.29 40.75 40.13 40.55 40.55 111,500
Apr 11, 2024 40.88 41.12 39.95 40.76 40.76 112,700
Apr 10, 2024 41.71 41.75 40.26 40.73 40.73 238,900
Apr 9, 2024 42.88 43.37 42.79 43.26 43.26 106,200
Apr 8, 2024 42.73 43.09 42.48 42.52 42.52 108,000
Apr 5, 2024 42.18 42.61 42.11 42.36 42.36 131,600
Apr 4, 2024 43.34 44.05 42.58 42.72 42.72 190,100
Apr 3, 2024 42.56 43.09 42.34 42.80 42.80 194,300
Apr 2, 2024 43.32 43.48 42.66 42.95 42.95 219,700
Apr 1, 2024 45.40 45.42 43.91 43.97 43.97 240,500
Mar 28, 2024 45.60 46.52 45.39 45.65 45.65 210,600
Mar 27, 2024 44.18 45.80 44.18 45.78 45.78 254,500
Mar 26, 2024 44.36 44.36 43.50 43.67 43.67 121,600
Mar 25, 2024 43.98 44.70 43.82 43.86 43.86 113,900
Mar 22, 2024 45.27 45.38 43.75 43.78 43.78 162,300
Mar 21, 2024 45.02 45.88 44.92 45.56 45.56 217,300
Mar 20, 2024 42.16 45.06 42.06 44.58 44.58 166,000
Mar 19, 2024 42.04 43.19 42.04 42.44 42.44 157,200
Mar 18, 2024 42.38 42.99 41.85 42.08 42.08 286,900
Mar 15, 2024 42.33 43.25 42.18 42.24 42.24 441,400
Mar 14, 2024 44.05 44.62 42.46 42.55 42.55 381,900
Mar 13, 2024 44.42 45.26 44.25 44.34 44.34 515,000
Mar 12, 2024 44.98 45.03 44.16 44.62 44.62 146,100
Mar 11, 2024 45.46 46.04 45.27 45.27 45.27 216,400
Mar 8, 2024 45.73 46.13 45.05 45.45 45.45 161,100
Mar 7, 2024 46.00 46.53 44.65 44.98 44.98 173,300
Mar 6, 2024 45.29 46.01 43.76 45.22 45.22 263,200
Mar 5, 2024 42.43 45.34 42.35 45.22 45.22 239,600
Mar 4, 2024 43.16 43.98 42.33 42.83 42.83 234,200
Mar 1, 2024 43.42 43.80 42.11 43.34 43.34 157,300
Feb 29, 2024 43.87 44.35 43.13 43.73 43.73 223,300
Feb 28, 2024 43.02 43.75 42.84 42.89 42.89 135,600
Feb 27, 2024 44.00 45.05 43.48 43.60 43.60 122,300
Feb 26, 2024 44.01 44.50 43.35 43.62 43.62 106,300
Feb 23, 2024 44.19 45.05 43.58 44.24 44.24 130,600
Feb 22, 2024 44.55 44.94 44.11 44.13 44.13 179,700
Feb 21, 2024 44.81 44.93 44.31 44.69 44.69 129,200
Feb 20, 2024 44.97 45.65 44.73 44.88 44.88 127,100
Feb 16, 2024 46.70 46.98 45.70 45.78 45.78 163,700
Feb 15, 2024 45.73 47.71 45.73 47.16 47.16 219,500
Feb 14, 2024 45.46 45.46 44.22 45.16 45.16 161,000
Feb 13, 2024 44.25 46.27 43.88 44.60 44.60 423,000
Feb 12, 2024 45.48 46.99 45.48 46.35 46.35 203,700
Feb 9, 2024 44.55 45.39 43.74 45.32 45.32 200,800
Feb 8, 2024 44.15 44.66 43.57 44.59 44.59 300,200
Feb 7, 2024 44.95 44.95 43.40 44.16 44.16 338,100
Feb 6, 2024 44.77 45.69 44.28 44.82 44.82 340,100
Feb 5, 2024 44.94 45.32 44.27 44.88 44.88 261,300
Feb 2, 2024 44.98 45.93 44.52 45.55 45.55 323,000
Feb 1, 2024 48.91 48.93 44.84 46.08 46.08 394,900
Jan 31, 2024 0.38 Dividend
Jan 31, 2024 50.21 50.21 48.24 48.35 48.35 440,700
Jan 30, 2024 52.07 52.42 50.29 51.38 51.00 106,800
Jan 29, 2024 51.46 52.43 51.09 52.32 51.93 163,800
Jan 26, 2024 51.06 51.47 50.42 51.37 50.99 133,200
Jan 25, 2024 51.82 52.25 49.85 50.52 50.15 393,500
Jan 24, 2024 51.46 52.55 50.50 50.99 50.61 237,700
Jan 23, 2024 51.00 52.25 49.65 50.98 50.60 948,200
Jan 22, 2024 51.66 53.13 50.65 53.02 52.63 268,900
Jan 19, 2024 49.92 51.00 49.35 50.94 50.56 153,200
Jan 18, 2024 49.65 49.85 48.31 49.62 49.25 209,100
Jan 17, 2024 48.45 49.82 48.05 49.11 48.75 151,900
Jan 16, 2024 50.12 50.62 49.59 49.60 49.23 310,200
Jan 12, 2024 51.78 52.25 50.19 50.81 50.43 232,700
Jan 11, 2024 50.46 51.43 49.64 51.38 51.00 226,600
Jan 10, 2024 50.60 51.18 50.36 51.16 50.78 136,900
Jan 9, 2024 50.51 51.14 50.18 50.96 50.58 145,300
Jan 8, 2024 50.06 51.48 50.00 51.45 51.07 139,000
Jan 5, 2024 51.60 51.77 50.08 50.31 49.94 170,700
Jan 4, 2024 50.09 50.62 49.50 49.83 49.46 177,600
Jan 3, 2024 50.84 51.53 49.57 49.93 49.56 240,500
Jan 2, 2024 50.44 52.57 49.92 51.28 50.90 246,900
Dec 29, 2023 52.07 52.69 50.80 50.88 50.50 197,100
Dec 28, 2023 52.54 53.25 51.75 52.34 51.95 170,200
Dec 27, 2023 52.84 53.04 51.60 52.90 52.51 219,100
Dec 26, 2023 51.95 52.97 51.44 52.54 52.15 187,900
Dec 22, 2023 50.94 51.93 50.36 51.76 51.38 243,200
Dec 21, 2023 49.89 50.67 48.67 50.51 50.14 227,100
Dec 20, 2023 49.92 51.04 49.28 49.36 48.99 286,500
Dec 19, 2023 49.08 50.31 47.55 49.81 49.44 339,700
Dec 18, 2023 49.56 49.92 48.80 48.95 48.59 339,600
Dec 15, 2023 48.81 49.86 48.23 48.90 48.54 731,300
Dec 14, 2023 48.41 50.34 48.27 48.90 48.54 500,000
Dec 13, 2023 43.21 46.98 43.03 46.98 46.63 504,500
Dec 12, 2023 43.10 44.28 42.80 43.24 42.92 300,900
Dec 11, 2023 43.01 43.46 42.51 43.25 42.93 184,600
Dec 8, 2023 42.30 43.06 41.98 42.87 42.55 167,600
Dec 7, 2023 41.45 42.54 40.95 42.38 42.07 142,500
Dec 6, 2023 41.42 42.77 41.02 41.30 40.99 165,400
Dec 5, 2023 41.11 41.23 40.31 40.83 40.53 178,700
Dec 4, 2023 40.43 41.66 39.32 41.46 41.15 182,700
Dec 1, 2023 38.35 40.99 38.13 40.86 40.56 222,700
Nov 30, 2023 38.79 39.40 37.67 38.68 38.39 171,100
Nov 29, 2023 37.92 39.47 37.57 38.68 38.39 195,500
Nov 28, 2023 36.63 37.53 36.16 37.36 37.08 129,900
Nov 27, 2023 37.19 38.49 36.39 36.57 36.30 183,700
Nov 24, 2023 37.72 37.83 37.26 37.48 37.20 49,800
Nov 22, 2023 38.29 38.31 37.39 37.75 37.47 102,700
Nov 21, 2023 38.89 38.89 37.75 37.78 37.50 103,900
Nov 20, 2023 39.00 39.90 38.40 38.98 38.69 115,400
Nov 17, 2023 38.89 39.79 38.57 39.02 38.73 199,700
Nov 16, 2023 39.29 39.29 37.91 38.33 38.05 173,900
Nov 15, 2023 39.01 40.22 38.56 39.28 38.99 208,400
Nov 14, 2023 37.54 39.25 36.47 39.17 38.88 408,800
Nov 13, 2023 35.73 36.91 35.25 35.99 35.72 143,600
Nov 10, 2023 36.43 36.43 35.67 35.97 35.70 198,100
Nov 9, 2023 37.16 37.18 35.92 36.23 35.96 201,700
Nov 8, 2023 37.50 37.65 36.71 37.11 36.84 252,100
Nov 7, 2023 37.31 37.48 35.82 37.30 37.02 264,900
Nov 6, 2023 38.31 38.40 34.54 37.46 37.18 236,600
Nov 3, 2023 37.83 38.95 37.80 38.37 38.09 376,600
Nov 2, 2023 35.31 36.72 35.31 36.67 36.40 468,900
Nov 1, 2023 0.38 Dividend
Nov 1, 2023 34.98 35.24 34.50 34.80 34.54 227,800
Oct 31, 2023 35.95 36.67 35.05 35.35 34.71 277,900
Oct 30, 2023 36.25 36.76 35.88 35.93 35.28 230,100
Oct 27, 2023 36.95 36.98 35.71 36.19 35.54 244,200
Oct 26, 2023 36.24 37.23 36.01 37.05 36.38 256,900
Oct 25, 2023 35.27 36.54 35.12 36.09 35.44 391,200
Oct 24, 2023 38.19 39.78 35.19 35.76 35.11 423,000
Oct 23, 2023 36.08 37.06 35.90 36.50 35.84 275,200
Oct 20, 2023 37.31 37.31 36.17 36.28 35.62 294,400
Oct 19, 2023 37.88 38.21 37.12 37.26 36.59 197,900
Oct 18, 2023 38.59 38.70 37.60 37.72 37.04 181,700
Oct 17, 2023 38.17 39.62 38.17 38.95 38.25 233,600
Oct 16, 2023 38.09 38.86 37.55 38.40 37.71 140,800
Oct 13, 2023 39.14 40.25 37.67 37.79 37.11 168,500
Oct 12, 2023 39.30 39.30 38.34 38.75 38.05 267,000
Oct 11, 2023 38.94 40.24 38.93 39.36 38.65 168,000
Oct 10, 2023 38.44 39.65 38.37 38.88 38.18 158,700
Oct 9, 2023 38.39 38.98 37.93 38.25 37.56 203,600
Oct 6, 2023 38.26 39.17 37.95 38.60 37.90 210,700
Oct 5, 2023 37.75 39.01 37.75 38.74 38.04 339,800
Oct 4, 2023 38.22 38.34 37.39 38.16 37.47 181,400
Oct 3, 2023 38.61 39.54 37.85 38.08 37.39 176,500
Oct 2, 2023 39.54 39.57 37.84 39.03 38.32 262,100
Sep 29, 2023 39.88 39.98 39.17 39.55 38.84 411,400
Sep 28, 2023 39.81 40.44 39.34 39.48 38.77 376,600
Sep 27, 2023 40.23 40.32 39.27 39.75 39.03 218,400
Sep 26, 2023 40.64 41.03 39.70 39.98 39.26 342,500
Sep 25, 2023 40.21 41.20 39.03 40.92 40.18 203,800
Sep 22, 2023 40.48 40.84 39.87 40.30 39.57 182,400
Sep 21, 2023 40.21 40.86 39.28 40.41 39.68 237,500
Sep 20, 2023 40.76 40.96 40.39 40.53 39.80 177,800
Sep 19, 2023 40.31 40.70 39.75 40.54 39.81 213,800
Sep 18, 2023 40.49 40.76 39.70 40.15 39.42 198,700
Sep 15, 2023 38.93 40.70 38.71 40.55 39.82 942,400
Sep 14, 2023 38.44 39.13 38.37 39.06 38.35 184,200
Sep 13, 2023 38.83 38.83 37.40 37.88 37.20 165,200
Sep 12, 2023 38.54 38.94 38.11 38.62 37.92 114,800
Sep 11, 2023 38.69 39.01 38.13 38.49 37.79 148,200
Sep 8, 2023 38.28 38.52 37.73 38.48 37.78 119,900
Sep 7, 2023 39.06 39.13 37.66 38.15 37.46 170,900
Sep 6, 2023 40.45 40.73 39.08 39.28 38.57 199,100
Sep 5, 2023 41.89 42.14 40.45 40.57 39.84 198,200
Sep 1, 2023 42.67 43.27 42.05 42.16 41.40 314,400
Aug 31, 2023 42.11 42.81 41.94 42.20 41.44 208,600
Aug 30, 2023 41.95 42.36 41.54 42.14 41.38 88,700
Aug 29, 2023 41.88 42.71 41.34 41.96 41.20 103,200
Aug 28, 2023 41.57 42.06 40.87 41.81 41.05 99,500
Aug 25, 2023 41.04 41.52 39.86 41.15 40.41 189,200
Aug 24, 2023 40.73 41.91 40.08 40.92 40.18 203,900
Aug 23, 2023 40.26 41.20 39.75 40.84 40.10 189,500
Aug 22, 2023 41.09 41.30 40.23 40.31 39.58 205,500
Aug 21, 2023 42.47 42.87 40.85 41.18 40.44 116,600
Aug 18, 2023 41.96 42.65 41.60 42.39 41.62 322,300
Aug 17, 2023 42.66 43.37 42.06 42.54 41.77 186,200
Aug 16, 2023 43.30 43.87 42.22 42.28 41.52 269,300
Aug 15, 2023 43.64 44.69 43.06 43.51 42.72 401,500
Aug 14, 2023 44.24 44.58 43.23 44.37 43.57 196,200
Aug 11, 2023 43.45 44.73 43.01 44.71 43.90 149,000
Aug 10, 2023 44.19 44.59 43.48 43.79 43.00 170,400
Aug 9, 2023 43.80 44.38 43.31 43.97 43.18 220,800
Aug 8, 2023 43.73 44.28 42.24 44.17 43.37 177,700
Aug 7, 2023 44.12 44.82 44.08 44.69 43.88 209,200
Aug 4, 2023 44.25 44.86 43.75 44.12 43.32 242,700
Aug 3, 2023 43.62 44.55 43.10 44.46 43.66 180,800
Aug 2, 2023 0.38 Dividend
Aug 2, 2023 43.38 44.04 42.76 43.75 42.96 149,800
Aug 1, 2023 44.72 44.72 43.40 44.53 43.35 177,100
Jul 31, 2023 44.87 45.43 44.30 44.87 43.68 245,800
Jul 28, 2023 44.23 45.60 43.84 44.80 43.62 227,200
Jul 27, 2023 45.08 45.08 43.46 43.61 42.46 281,100
Jul 26, 2023 42.00 45.91 42.00 44.82 43.63 412,700
Jul 25, 2023 41.13 43.23 41.13 42.54 41.42 779,300
Jul 24, 2023 40.72 43.41 40.72 42.98 41.84 314,400
Jul 21, 2023 41.41 41.46 40.41 40.91 39.83 229,800
Jul 20, 2023 42.17 42.17 40.64 41.05 39.96 232,000
Jul 19, 2023 40.43 42.47 40.01 42.35 41.23 284,900
Jul 18, 2023 37.50 40.16 37.50 40.04 38.98 263,300
Jul 17, 2023 36.61 37.93 36.54 37.50 36.51 174,000
Jul 14, 2023 37.93 37.93 36.20 36.72 35.75 235,400
Jul 13, 2023 37.13 38.13 36.72 37.65 36.65 222,000
Jul 12, 2023 36.92 38.77 36.16 36.93 35.95 264,700
Jul 11, 2023 35.66 36.24 34.90 35.91 34.96 200,200
Jul 10, 2023 35.46 36.45 35.16 35.37 34.43 190,400
Jul 7, 2023 35.07 36.06 35.07 35.60 34.66 219,100
Jul 6, 2023 35.23 35.48 34.30 34.94 34.02 148,900
Jul 5, 2023 35.47 36.20 34.50 35.73 34.79 277,600
Jul 3, 2023 34.62 36.19 34.54 35.99 35.04 161,300
Jun 30, 2023 36.36 36.36 34.48 34.53 33.62 285,400
Jun 29, 2023 36.13 37.09 35.97 35.99 35.04 244,100
Jun 28, 2023 36.10 36.23 35.45 35.89 34.94 231,600
Jun 27, 2023 36.21 36.92 35.01 36.50 35.53 187,500
Jun 26, 2023 35.29 36.48 35.22 36.14 35.18 247,300
Jun 23, 2023 34.98 35.63 34.67 35.25 34.32 336,400
Jun 22, 2023 36.41 36.41 34.64 35.63 34.69 239,500
Jun 21, 2023 37.37 37.37 36.49 36.59 35.62 214,400
Jun 20, 2023 38.38 38.45 37.35 37.69 36.69 329,300
Jun 16, 2023 39.68 39.68 37.99 38.80 37.77 725,700
Jun 15, 2023 37.97 39.73 37.97 39.39 38.35 235,300
Jun 14, 2023 39.27 39.81 38.12 38.46 37.44 313,900
Jun 13, 2023 38.13 39.99 38.06 39.21 38.17 282,500
Jun 12, 2023 38.48 39.39 37.28 37.83 36.83 271,300
Jun 9, 2023 39.92 39.92 38.37 38.59 37.57 137,400
Jun 8, 2023 40.07 40.10 38.52 39.73 38.68 273,500
Jun 7, 2023 39.78 40.87 39.51 40.46 39.39 260,700
Jun 6, 2023 36.07 40.57 36.07 39.17 38.13 348,900
Jun 5, 2023 36.91 37.01 35.38 36.23 35.27 228,300
Jun 2, 2023 35.33 37.19 34.79 37.04 36.06 349,500
Jun 1, 2023 33.68 35.08 33.01 34.57 33.66 242,200
May 31, 2023 34.12 34.52 32.75 33.37 32.49 210,900
May 30, 2023 34.79 34.84 33.85 34.37 33.46 128,600
May 26, 2023 34.57 34.88 34.08 34.79 33.87 160,400
May 25, 2023 35.46 35.79 34.21 34.61 33.69 239,600
May 24, 2023 35.50 35.95 35.09 35.69 34.75 218,500
May 23, 2023 35.27 37.10 35.18 35.89 34.94 380,500
May 22, 2023 33.37 35.24 32.85 35.18 34.25 337,400
May 19, 2023 34.87 35.00 32.24 33.09 32.21 358,400
May 18, 2023 34.43 34.84 33.55 34.31 33.40 748,300
May 17, 2023 31.63 34.72 31.30 34.42 33.51 715,500
May 16, 2023 31.08 31.72 30.72 31.02 30.20 265,900
May 15, 2023 29.76 31.33 29.70 31.23 30.40 330,700
May 12, 2023 30.12 30.36 29.24 29.66 28.88 208,200
May 11, 2023 30.46 30.77 29.71 29.85 29.06 285,900
May 10, 2023 31.24 31.89 29.95 30.74 29.93 251,800
May 9, 2023 30.33 30.93 29.27 30.68 29.87 293,100
May 8, 2023 31.85 33.39 30.49 30.57 29.76 449,700
May 5, 2023 31.83 32.89 31.15 31.49 30.66 643,200
May 4, 2023 30.95 31.59 28.81 30.28 29.48 414,500
May 3, 2023 0.38 Dividend
May 3, 2023 32.70 33.35 31.67 31.86 31.02 394,300
May 2, 2023 35.50 35.50 32.63 33.03 31.79 338,500
May 1, 2023 36.25 36.60 35.63 35.72 34.38 274,100
Apr 28, 2023 36.40 36.97 36.10 36.38 35.01 435,900
Apr 27, 2023 36.99 37.48 35.92 36.43 35.06 353,100
Apr 26, 2023 37.32 38.21 36.50 36.65 35.27 564,100
Apr 25, 2023 40.97 42.42 37.14 37.69 36.27 455,400
Apr 24, 2023 41.63 42.08 40.89 41.00 39.46 559,000
Apr 21, 2023 41.53 41.54 40.66 40.91 39.37 349,000
Apr 20, 2023 41.98 42.69 41.24 41.54 39.98 216,700
Apr 19, 2023 41.40 42.68 40.68 42.30 40.71 237,300

Related Tickers

RBB RBB Bancorp
17.65
+4.10%
 
MBCN Middlefield Banc Corp.
22.02
-0.54%
 
HTLF Heartland Financial USA, Inc.
34.50
+3.05%
 
TCBI Texas Capital Bancshares, Inc.
58.32
+4.17%
 
PEBK Peoples Bancorp of North Carolina, Inc.
27.82
+0.07%
 
HMNF HMN Financial, Inc.
19.75
0.00%
 
CARE Carter Bankshares, Inc.
11.43
+2.74%
 
OVLY Oak Valley Bancorp
23.58
+1.29%
 
HFWA Heritage Financial Corporation
18.01
+2.62%
 
HTH Hilltop Holdings Inc.
29.70
+2.24%