Indicators

Independent Bank Group (NQ: IBTX )

46.26 +1.00 (+2.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	65.36	65.54	62.81	63.14	271,365	-2.50(-3.80%)
Apr 28, 2022	65.15	66.12	64.29	65.63	178,582	+0.93(+1.44%)
Apr 27, 2022	64.71	65.45	63.87	64.70	304,471	+0.02(+0.03%)
Apr 26, 2022	69.56	69.56	64.55	64.68	500,773	-1.37(-2.07%)
Apr 25, 2022	65.09	66.12	64.26	66.05	389,845	+0.37(+0.57%)
Apr 22, 2022	66.36	66.86	65.68	65.68	290,176	-0.90(-1.36%)
Apr 21, 2022	67.63	68.12	66.27	66.58	226,179	-0.75(-1.11%)
Apr 20, 2022	67.80	68.24	67.26	67.33	177,183	-0.01(-0.01%)
Apr 19, 2022	66.39	67.47	65.69	67.34	281,347	+1.30(+1.97%)
Apr 18, 2022	65.18	66.49	65.18	66.03	252,589	+0.85(+1.30%)
Apr 14, 2022	65.41	65.96	64.71	65.18	249,365	-0.15(-0.23%)
Apr 13, 2022	64.11	65.68	63.92	65.33	259,747	+1.02(+1.59%)
Apr 12, 2022	64.84	66.18	64.16	64.31	221,515	-0.35(-0.55%)
Apr 11, 2022	64.49	65.88	64.49	64.66	259,243	+0.28(+0.43%)
Apr 08, 2022	64.87	65.36	64.26	64.38	237,151	-0.30(-0.46%)
Apr 07, 2022	65.55	66.58	64.38	64.68	321,944	-0.61(-0.94%)
Apr 06, 2022	66.28	66.55	65.25	65.30	254,200	-1.09(-1.64%)
Apr 05, 2022	66.04	67.42	66.04	66.39	280,716	+0.34(+0.52%)
Apr 04, 2022	67.42	67.42	65.71	66.04	336,708	-1.27(-1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.