Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Independent Bank Group Inc | IBTX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.48 | 3.81% | 40.31 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 39.73 | 39.30 | 40.39 | 40.31 | 38.83 |
IBTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 39.21 | 40.39 | 36.47 | 38.22 | 231,641 | 1.10 | 2.81% |
| 1 Month | 42.18 | 44.33 | 36.47 | 40.13 | 214,001 | -1.87 | -4.43% |
| 3 Months | 44.55 | 47.71 | 36.47 | 42.78 | 211,555 | -4.24 | -9.52% |
| 6 Months | 37.83 | 53.25 | 34.54 | 44.65 | 231,359 | 2.48 | 6.56% |
| 1 Year | 32.70 | 53.25 | 28.81 | 41.05 | 248,192 | 7.61 | 23.27% |
| 3 Years | 76.68 | 80.14 | 28.81 | 56.02 | 204,668 | -36.37 | -47.43% |
| 5 Years | 56.24 | 80.71 | 20.35 | 50.17 | 277,529 | -15.93 | -28.33% |
IBTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 40.31 | 1.48 | 3.81% | 39.73 | 40.39 | 39.30 | 280,668 |
| 03 May 2024 | 38.83 | 1.19 | 3.16% | 38.25 | 39.00 | 37.87 | 294,031 |
| 02 May 2024 | 37.64 | 0.40 | 1.07% | 37.13 | 38.51 | 36.47 | 334,536 |
| 01 May 2024 | 37.24 | -1.05 | -2.74% | 37.95 | 38.425 | 36.7106 | 177,571 |
| 30 Apr 2024 | 38.29 | -1.05 | -2.67% | 39.34 | 39.945 | 38.22 | 198,233 |
| 27 Apr 2024 | 39.34 | 0.08 | 0.20% | 39.21 | 40.11 | 38.91 | 153,835 |
| 26 Apr 2024 | 39.26 | -1.56 | -3.82% | 40.39 | 40.40 | 39.14 | 242,836 |
| 25 Apr 2024 | 40.82 | 0.27 | 0.67% | 39.26 | 41.23 | 39.07 | 300,968 |
| 24 Apr 2024 | 40.55 | -1.32 | -3.15% | 44.33 | 44.33 | 39.51 | 420,986 |
| 23 Apr 2024 | 41.87 | 0.27 | 0.65% | 41.61 | 42.92 | 41.54 | 439,005 |
| 20 Apr 2024 | 41.60 | 1.48 | 3.69% | 39.92 | 41.705 | 39.91 | 219,598 |
| 19 Apr 2024 | 40.12 | 0.57 | 1.44% | 39.44 | 40.305 | 39.28 | 224,798 |
| 18 Apr 2024 | 39.55 | 0.37 | 0.94% | 39.50 | 40.01 | 39.30 | 157,634 |
| 17 Apr 2024 | 39.18 | -1.15 | -2.85% | 39.81 | 39.925 | 39.17 | 122,301 |
| 16 Apr 2024 | 40.33 | -0.22 | -0.54% | 40.80 | 41.27 | 39.70 | 178,335 |
| 13 Apr 2024 | 40.55 | -0.21 | -0.52% | 40.29 | 40.80 | 40.13 | 111,517 |
| 12 Apr 2024 | 40.76 | 0.03 | 0.07% | 40.88 | 41.115 | 39.95 | 112,707 |
| 11 Apr 2024 | 40.73 | -2.53 | -5.85% | 41.71 | 41.75 | 40.26 | 238,694 |
| 10 Apr 2024 | 43.26 | 0.74 | 1.74% | 42.88 | 43.37 | 42.79 | 106,201 |
| 09 Apr 2024 | 42.52 | 0.16 | 0.38% | 42.73 | 43.09 | 42.48 | 108,049 |
| 06 Apr 2024 | 42.36 | -0.36 | -0.84% | 42.31 | 42.61 | 42.11 | 130,441 |
