USX:IBTX - Independent Bank Group Inc Independent Bank Group Inc
Sector: Financials, Industry: Regional Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
7 May 2024 USD 40.99 41.4 40.54 40.73 40.73 -0.17 (-0.42%) 206,992
6 May 2024 USD 40.41 41.12 40.41 40.9 40.9 +0.59 (+1.46%) 226,772
3 May 2024 USD 39.73 40.39 39.3 40.31 40.31 +1.48 (+3.81%) 280,668
2 May 2024 USD 38.25 39 37.87 38.83 38.83 +1.19 (+3.16%) 294,031
1 May 2024 USD 37.13 38.51 36.47 37.64 37.64 +0.4 (+1.07%) 334,536
30 Apr 2024 USD 37.95 38.425 36.7106 37.24 37.24 -1.05 (-2.74%) 177,571
29 Apr 2024 USD 39.34 39.945 38.22 38.29 38.29 -1.05 (-2.67%) 198,233
26 Apr 2024 USD 39.21 40.11 38.91 39.34 39.34 +0.08 (+0.20%) 153,835
25 Apr 2024 USD 40.41 40.41 39.14 39.26 39.26 -1.56 (-3.82%) 244,373
24 Apr 2024 USD 39.26 41.23 39.07 40.82 40.82 +0.27 (+0.67%) 300,968
23 Apr 2024 USD 44.33 44.33 39.51 40.55 40.55 -1.32 (-3.15%) 420,986
22 Apr 2024 USD 41.61 42.92 41.54 41.87 41.87 +0.27 (+0.65%) 439,005
19 Apr 2024 USD 39.92 41.705 39.91 41.6 41.6 +1.48 (+3.69%) 219,598
18 Apr 2024 USD 39.44 40.305 39.28 40.12 40.12 +0.57 (+1.44%) 224,798
17 Apr 2024 USD 39.5 40.01 39.3 39.55 39.55 +0.37 (+0.94%) 157,634
16 Apr 2024 USD 39.85 39.975 39.17 39.18 39.18 -1.15 (-2.85%) 127,183
15 Apr 2024 USD 40.8 41.27 39.7 40.33 40.33 -0.22 (-0.54%) 178,335
12 Apr 2024 USD 40.29 40.75 40.13 40.55 40.55 -0.21 (-0.52%) 111,517
11 Apr 2024 USD 40.88 41.115 39.95 40.76 40.76 +0.03 (+0.07%) 112,707
10 Apr 2024 USD 41.71 41.75 40.26 40.73 40.73 -2.53 (-5.85%) 238,854
9 Apr 2024 USD 42.88 43.37 42.79 43.26 43.26 +0.74 (+1.74%) 106,201
8 Apr 2024 USD 42.73 43.09 42.48 42.52 42.52 +0.16 (+0.38%) 108,049
5 Apr 2024 USD 42.18 42.61 42.11 42.36 42.36 -0.36 (-0.84%) 131,611
4 Apr 2024 USD 43.34 44.05 42.58 42.72 42.72 -0.08 (-0.19%) 190,058
3 Apr 2024 USD 42.56 43.09 42.34 42.8 42.8 -0.15 (-0.35%) 194,259
2 Apr 2024 USD 43.32 43.48 42.655 42.95 42.95 -1.02 (-2.32%) 219,697
1 Apr 2024 USD 45.4 45.42 43.91 43.97 43.97 -1.68 (-3.68%) 240,497
28 Mar 2024 USD 45.6 46.52 45.39 45.65 45.65 -0.13 (-0.28%) 210,553
27 Mar 2024 USD 44.18 45.8 44.18 45.78 45.78 +2.11 (+4.83%) 254,544
26 Mar 2024 USD 44.36 44.36 43.5 43.67 43.67 -0.19 (-0.43%) 121,639



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms