IBTX - Independent Bank Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Feb-202055.4856.7355.4856.6656.663,25,700
19-Feb-202055.2055.8855.0155.5555.553,35,900
18-Feb-202055.3755.6154.5055.0855.083,35,300
14-Feb-202055.5255.7955.2955.6655.663,44,500
13-Feb-202054.7255.2754.6455.2255.222,88,900
12-Feb-202055.3055.4754.7355.0755.072,01,400
11-Feb-202054.5355.3154.5354.8254.822,40,900
10-Feb-202054.6754.8754.2854.5054.501,89,700
07-Feb-202055.5655.7154.7754.9854.983,41,300
07-Feb-20200.25 Dividend
06-Feb-202057.0657.1056.0456.1055.853,80,400
05-Feb-202054.9056.7554.8356.6556.405,44,700
04-Feb-202054.5954.9054.1954.2854.044,38,400
03-Feb-202053.9654.0053.2053.6953.457,19,600
31-Jan-202053.6554.0053.0053.5253.287,40,900
30-Jan-202052.9454.2652.7254.2253.984,52,200
29-Jan-202053.7554.4253.0653.1952.955,41,600
28-Jan-202052.7754.0852.5853.2953.056,33,100
27-Jan-202051.3952.3151.0852.1951.963,60,600
24-Jan-202052.9752.9751.5852.4152.183,59,000
23-Jan-202052.3353.2250.7553.0652.828,30,600
22-Jan-202053.0653.0852.4952.6752.443,44,000
21-Jan-202053.4453.6453.0253.0652.823,09,200
17-Jan-202054.4754.6953.6153.7553.513,55,600
16-Jan-202054.0354.6453.9554.2153.975,49,500
15-Jan-202054.5254.5253.4553.6153.374,60,800
14-Jan-202055.6055.6054.7154.8654.623,30,500
13-Jan-202055.3055.5554.5555.4855.233,35,900
10-Jan-202055.7156.0555.2355.2755.023,03,200
09-Jan-202055.6356.1655.4955.9355.683,70,500
08-Jan-202054.7555.6354.6055.3855.135,14,400
07-Jan-202054.5055.1254.0754.8654.625,76,600
06-Jan-202054.3554.8653.6054.7554.515,26,900
03-Jan-202054.2154.8253.7554.6554.415,52,700
02-Jan-202055.6955.6954.6054.8754.635,28,600
31-Dec-201955.3455.6754.9655.4455.196,56,600
30-Dec-201955.9956.0055.2255.3555.107,25,700
27-Dec-201956.3756.5155.4855.7055.453,49,000
26-Dec-201956.5256.5356.0156.1855.932,79,100
24-Dec-201956.6256.6455.9956.3256.071,75,500
23-Dec-201957.4157.5256.3856.4156.163,64,600
20-Dec-201958.2158.5957.4257.4957.235,71,100
19-Dec-201958.5058.8057.6658.2357.974,81,500
18-Dec-201958.7759.0957.9958.3458.087,09,700
17-Dec-201958.9359.3858.3359.1658.904,83,700
16-Dec-201959.7160.0358.4358.7058.446,64,700
13-Dec-201960.1960.3458.6958.9258.665,08,700
12-Dec-201959.4460.6858.1960.2059.9311,97,700
11-Dec-201960.0160.1358.9259.0158.757,72,400
10-Dec-201961.3661.5159.6259.9159.648,06,600
09-Dec-201960.0063.1659.8861.6161.3418,79,800
06-Dec-201958.8559.7258.8059.2659.001,62,100
05-Dec-201958.0058.4057.9658.2958.031,07,100
04-Dec-201957.1258.1257.1258.0257.761,12,300
03-Dec-201956.8856.8856.1356.7456.491,16,400
02-Dec-201957.9158.3757.3257.5057.241,47,900
29-Nov-201958.0458.4657.5357.6357.3775,800
27-Nov-201957.8558.5557.4358.3858.121,30,600
26-Nov-201957.5257.8057.3557.7057.441,07,500
25-Nov-201956.6957.9156.5757.7757.511,12,900
22-Nov-201956.6157.0556.3956.7056.4559,700
21-Nov-201957.1357.1356.4056.7056.4591,600
20-Nov-201956.4257.1956.2256.8256.572,36,600
19-Nov-201956.7357.0056.5556.7356.481,21,200
18-Nov-201956.6956.9556.2856.7156.461,37,700
15-Nov-201956.9557.5056.8256.9556.702,22,600
14-Nov-201956.2256.5755.8956.5056.251,50,400
13-Nov-201956.6157.1755.8856.3956.142,20,600
12-Nov-201956.7457.3456.4557.0056.752,33,300
11-Nov-201956.2756.8456.2756.8156.561,02,600
08-Nov-201956.4956.9956.3556.6756.4273,100
07-Nov-201956.2856.9656.2856.6056.352,19,200
06-Nov-201955.7056.0655.3255.7855.531,12,800
05-Nov-201955.6556.8754.7455.7955.541,76,200
04-Nov-201954.5055.7053.7455.6255.371,80,600
01-Nov-201953.6254.0353.4053.9453.702,07,700
01-Nov-20190.25 Dividend
31-Oct-201953.9454.1353.1553.4752.982,10,900
30-Oct-201954.8554.8554.0654.3853.881,32,400
29-Oct-201954.4755.3854.4754.8254.322,69,900
28-Oct-201953.7554.6953.7554.6454.142,59,400
25-Oct-201952.9154.2152.7553.6353.144,54,900
24-Oct-201953.0553.2952.4453.1052.622,38,800
23-Oct-201952.3553.0852.0153.0752.592,90,000
22-Oct-201954.0054.0052.3652.4852.003,12,300
21-Oct-201953.0053.9952.7353.5353.042,46,900
18-Oct-201951.4752.6851.4752.5552.071,72,100
17-Oct-201951.8551.9051.0451.6851.212,23,400
16-Oct-201951.7052.1751.2851.5351.061,91,100
15-Oct-201951.0052.0750.3151.6851.213,59,600
14-Oct-201950.5651.1350.3150.9350.471,64,100
11-Oct-201950.7552.0750.4850.9250.463,73,100
10-Oct-201950.6151.1950.3150.4149.951,55,000
09-Oct-201950.8251.0550.0650.2449.781,52,700
08-Oct-201951.1751.1750.3650.4049.942,13,000
07-Oct-201951.7452.2951.5451.9251.451,45,300
04-Oct-201951.6452.0351.0051.9951.522,66,900
03-Oct-201951.8151.9050.6051.6151.142,34,500
02-Oct-201951.7552.5051.3052.0551.582,39,500
01-Oct-201953.0953.4852.0352.3451.863,30,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...