India Markets open in 57 mins

Independent Bank Group, Inc. (IBTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.06-2.75 (-6.00%)
At close: 4:00PM EDT

43.06 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21-Sep-202044.5745.3542.8243.0643.063,28,625
18-Sep-202046.4646.9645.6145.8145.8110,03,500
17-Sep-202045.6446.6545.4445.9945.992,20,400
16-Sep-202046.0547.1145.7546.4546.452,16,100
15-Sep-202047.2747.2745.8646.0146.011,66,100
14-Sep-202045.9947.5945.6046.9846.982,88,000
11-Sep-202045.6245.9042.9345.5545.552,43,300
10-Sep-202046.4446.6845.5345.5945.592,91,800
09-Sep-202046.6146.8845.7046.1446.142,80,200
08-Sep-202047.1247.4745.4746.0046.001,89,000
04-Sep-202048.5348.8747.1447.8347.831,91,100
03-Sep-202047.4049.0746.8747.4447.441,65,600
02-Sep-202046.6947.6046.3247.3747.371,38,800
01-Sep-202046.0647.4345.7846.9946.991,53,400
31-Aug-202047.3948.4146.5046.5046.502,63,900
28-Aug-202047.9248.0447.1947.7347.731,66,000
27-Aug-202046.3048.0246.0847.3447.341,44,500
26-Aug-202047.3347.9546.1946.5246.522,41,700
25-Aug-202048.0548.8447.1247.1947.192,34,200
24-Aug-202046.1348.2845.5147.5847.582,81,800
21-Aug-202045.9246.3345.1345.3945.391,74,400
20-Aug-202046.0646.8445.5746.1046.101,97,300
19-Aug-202046.7347.9345.7046.9246.922,73,400
18-Aug-202047.7748.2846.4646.6546.651,97,200
17-Aug-202048.1048.1047.1647.7747.772,04,000
14-Aug-202047.4049.1147.1448.4248.422,04,200
13-Aug-202047.8248.2847.1547.8047.801,79,100
12-Aug-202049.9949.9947.1248.1448.142,58,200
11-Aug-202049.5550.6548.4948.8848.883,05,700
10-Aug-202047.8949.3447.6648.5848.582,60,500
07-Aug-202045.2047.4244.8447.4247.422,77,800
07-Aug-20200.25 Dividend
06-Aug-202045.2646.1844.6845.9345.682,03,800
05-Aug-202044.4345.5243.8845.4045.152,46,400
04-Aug-202044.0644.2043.2343.7543.511,31,700
03-Aug-202044.3344.3943.5443.9143.672,41,200
31-Jul-202044.6944.7643.0743.9343.693,47,900
30-Jul-202044.6345.6043.5745.0944.843,30,800
29-Jul-202043.5946.0042.8745.8045.554,11,000
28-Jul-202042.0644.0442.0643.1742.944,62,500
27-Jul-202042.3143.6941.6443.3543.113,06,000
24-Jul-202042.7343.3642.5642.7642.532,39,900
23-Jul-202041.1742.9641.1742.6142.383,77,000
22-Jul-202040.7941.5940.7641.3641.133,36,200
21-Jul-202039.8741.5739.5041.3941.162,97,100
20-Jul-202039.6939.9639.1839.2339.022,43,100
17-Jul-202040.8841.1339.4939.9939.773,05,900
16-Jul-202041.1742.6340.2940.9640.743,50,500
15-Jul-202040.4042.0740.0441.7441.513,60,900
14-Jul-202039.0539.1937.7839.0138.803,25,100
13-Jul-202039.6640.1438.0439.3639.154,89,600
10-Jul-202037.3338.9536.9538.8938.683,66,700
09-Jul-202038.8239.0936.7236.9836.785,39,400
08-Jul-202038.0139.3837.9439.1138.905,49,600
07-Jul-202038.4638.7837.9738.2037.994,74,200
06-Jul-202039.5040.2738.6039.2339.023,50,200
02-Jul-202040.5340.8337.9638.2938.083,53,300
01-Jul-202040.5140.5638.0039.0338.824,27,200
30-Jun-202038.5040.7638.5040.5240.304,25,700
29-Jun-202038.1939.7137.9638.9438.735,28,000
26-Jun-202039.4240.4437.1837.3537.1513,23,700
25-Jun-202039.1640.7138.7740.5740.355,49,700
24-Jun-202042.0042.0039.3639.5039.288,44,900
23-Jun-202043.9644.0042.3142.4842.257,15,200
22-Jun-202042.6643.9141.9943.3243.0810,61,900
19-Jun-202043.9843.9842.0543.0842.8580,34,800
18-Jun-202043.0044.0141.7543.3743.1334,69,100
17-Jun-202041.4341.5039.2839.4839.275,11,800
16-Jun-202042.0042.2240.3641.4341.207,45,500
15-Jun-202037.1040.2236.8739.6139.394,91,600
12-Jun-202039.2139.5137.6338.9638.756,22,100
11-Jun-202037.1038.7636.7337.0536.856,47,900
10-Jun-202043.1743.2639.9340.1039.888,82,100
09-Jun-202041.9944.7941.9943.7043.469,85,000
08-Jun-202044.2345.1643.6244.0343.799,70,800
05-Jun-202042.6144.0341.4842.8842.6514,56,900
04-Jun-202038.2940.1037.7239.2639.057,41,900
03-Jun-202037.8939.3137.8538.3838.178,93,100
02-Jun-202037.8138.2836.0636.5336.339,10,700
01-Jun-202038.2538.4337.0237.1936.997,39,400
29-May-202036.3938.7135.9137.8837.6715,18,100
28-May-202039.4539.9036.7037.3037.1012,16,800
27-May-202037.9739.7436.9738.3038.0928,20,200
26-May-202034.0036.7632.9836.2136.0150,06,400
22-May-202031.3332.1030.4231.2331.064,56,000
21-May-202031.6232.5531.1531.3331.164,00,900
20-May-202031.6632.6731.4031.9231.754,26,100
19-May-202030.1732.0229.7430.9130.748,40,900
18-May-202028.8931.0128.0230.4830.315,68,200
15-May-202027.5327.9026.9327.0726.923,16,600
14-May-202025.5028.1524.7327.6927.546,47,100
13-May-202026.8626.9725.1126.1726.035,26,000
12-May-202029.0229.1027.3927.4027.253,79,000
11-May-202029.6329.6328.2328.7828.628,35,900
08-May-202028.4730.4128.4730.4030.238,83,700
08-May-20200.25 Dividend
07-May-202028.3629.3027.9127.9927.595,42,500
06-May-202028.8429.4327.7527.9427.545,86,500
05-May-202029.7530.6128.7228.9128.505,75,300
04-May-202029.3030.0628.5929.2728.856,41,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...