Independent Bank Group Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Independent Bank Group Inc	NASDAQ:IBTX	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.23	0.54%	42.71	17.08	68.28

High Price	Low Price	Open Price	Shares Traded	Last Trade
42.855	42.10	42.57	207,383	01:00:00

Independent Bank (IBTX) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
10 May 2024	42.71	0.23	0.54%	42.10	42.855	207,383
09 May 2024	42.48	0.22	0.52%	41.725	43.41	371,092
08 May 2024	42.26	1.53	3.76%	40.21	42.34	244,979
07 May 2024	40.73	-0.17	-0.42%	40.54	41.40	206,992
06 May 2024	40.90	0.59	1.46%	40.41	41.12	226,772
03 May 2024	40.31	1.48	3.81%	39.30	40.39	280,668
02 May 2024	38.83	1.19	3.16%	37.87	39.00	294,031
01 May 2024	37.64	0.40	1.07%	36.47	38.51	334,536
30 Apr 2024	37.24	-1.05	-2.74%	36.7106	38.425	177,571
29 Apr 2024	38.29	-1.05	-2.67%	38.22	39.945	198,233
26 Apr 2024	39.34	0.08	0.20%	38.91	40.11	153,835
25 Apr 2024	39.26	-1.56	-3.82%	39.14	40.40	242,836
24 Apr 2024	40.82	0.27	0.67%	39.07	41.23	300,968
23 Apr 2024	40.55	-1.32	-3.15%	39.51	44.33	420,986
22 Apr 2024	41.87	0.27	0.65%	41.54	42.92	439,005
19 Apr 2024	41.60	1.48	3.69%	39.91	41.705	219,598
18 Apr 2024	40.12	0.57	1.44%	39.28	40.305	224,798
17 Apr 2024	39.55	0.37	0.94%	39.30	40.01	157,634
16 Apr 2024	39.18	-1.15	-2.85%	39.17	39.925	122,301
15 Apr 2024	40.33	-0.22	-0.54%	39.70	41.27	178,335
12 Apr 2024	40.55	-0.21	-0.52%	40.13	40.80	111,517
11 Apr 2024	40.76	0.03	0.07%	39.95	41.115	112,707

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	39.73	43.41	39.30	41.44	266,101	2.98	7.50%
1 Month	40.29	44.33	36.47	40.26	245,334	2.42	6.01%
3 Months	46.70	46.98	36.47	42.37	213,333	-3.99	-8.54%
6 Months	36.43	53.25	35.25	44.84	231,055	6.28	17.24%
1 Year	31.24	53.25	29.70	41.45	245,318	11.47	36.72%
3 Years	77.61	80.14	28.81	55.89	205,066	-34.90	-44.97%
5 Years	53.99	80.71	20.35	50.21	276,596	-11.28	-20.89%