43.19 -0.04(-0.09%)06/21/2024
Independent Bank Group Inc (IBTX)
  Loading...



Last 22 Days
DateOpenHighLowCloseChangeChg %Volume
2024-06-2143.2243.3442.6143.190.000.00158,059
2024-06-2042.8043.5742.7643.190.010.02134,884
2024-06-1842.6743.9842.6743.180.160.37207,097
2024-06-1741.9743.0541.7043.020.841.98428,073
2024-06-1442.2242.4441.8942.19-0.66-1.53177,795
2024-06-1343.5543.5542.4042.84-0.73-1.68158,059
2024-06-1244.1944.4043.1743.571.072.52134,884
2024-06-1142.9842.9842.2642.50-0.85-1.95207,097
2024-06-1043.1743.6642.8543.35-0.43-0.97428,073
2024-06-0743.6844.2443.6243.77-0.45-1.02177,795
2024-06-0644.3444.7044.1044.22-0.37-0.82335,865
2024-06-0545.1445.1544.3944.59-0.11-0.23170,831
2024-06-0444.8745.4744.6144.69-0.50-1.11234,721
2024-06-0346.8046.9344.9345.19-0.99-2.14166,138
2024-05-3147.0847.0846.1146.180.180.39168,235
2024-05-3045.5046.4445.4846.001.062.3582,408
2024-05-2945.5647.0644.7344.95-1.62-3.48195,886
2024-05-2846.2547.2146.2546.570.310.6673,101
2024-05-2445.6246.3545.0946.260.982.15195,280
2024-05-2346.6747.0845.2245.29-1.30-2.78231,427
2024-05-2246.8947.6046.2846.58-0.25-0.53172,123
2024-05-2147.2047.8446.6946.83-0.51-1.08294,233



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week42.19
from 2024-06-14
1.01 2.38%
41.70
on 2024-06-17
1.49 3.57%
43.98
on 2024-06-18
-0.79 (-1.79%)
42.95311
1-Month46.83
from 2024-05-21
-3.64 (-7.77%)
41.70
on 2024-06-17
1.49 3.57%
47.84
on 2024-05-21
-4.65 (-9.71%)
44.468131
3-Month45.57
from 2024-03-21
-2.38 (-5.22%)
36.47
on 2024-05-01
6.72 18.43%
47.89
on 2024-05-20
-4.70 (-9.81%)
42.7132311
6-Month50.53
from 2023-12-21
-7.34 (-14.53%)
36.47
on 2024-05-01
6.72 18.43%
53.25
on 2023-12-28
-10.06 (-18.89%)
44.9758661
52-Week35.89
from 2023-06-21
7.30 20.34%
34.30
on 2023-07-06
8.89 25.92%
53.25
on 2023-12-28
-10.06 (-18.89%)
42.191191313
2-Year
3-Year
5-Year
10-Year
20-Year