-
5 DAY PERFORMANCE
+1.70% -
1 MONTH PERFORMANCE
-1.08% -
3 MONTH PERFORMANCE
+27.36% -
6 MONTH PERFORMANCE
+30.98% -
YEAR-TO-DATE PERFORMANCE
+13.19% -
1 YEAR PERFORMANCE
+45.61%
Independent Bank Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $56.34 | $57.66 (2.34%) | $58.30 | $56.28 | 100,105 | $2.38 B |
| 09/27/2024 | $56.91 | $56.72 (-0.33%) | $57.53 | $56.30 | 79,605 | $2.34 B |
| 09/26/2024 | $57.25 | $56.63 (-1.08%) | $57.25 | $56.34 | 104,724 | $2.33 B |
| 09/25/2024 | $57.78 | $56.28 (-2.6%) | $57.78 | $56.09 | 160,914 | $2.32 B |
| 09/24/2024 | $58.99 | $57.70 (-2.19%) | $59.25 | $57.70 | 145,300 | $2.38 B |
| 09/23/2024 | $59.31 | $58.80 (-0.86%) | $59.31 | $58.29 | 131,803 | $2.42 B |
| 09/20/2024 | $60.23 | $58.83 (-2.32%) | $60.39 | $58.69 | 1.02 M | $2.42 B |
| 09/19/2024 | $61.16 | $61.00 (-0.26%) | $61.76 | $60.27 | 151,226 | $2.51 B |
| 09/18/2024 | $59.21 | $59.48 (0.46%) | $61.61 | $58.23 | 161,332 | $2.45 B |
| 09/17/2024 | $59.60 | $59.20 (-0.67%) | $60.50 | $58.85 | 130,100 | $2.44 B |
| 09/16/2024 | $57.40 | $58.72 (2.3%) | $58.89 | $56.56 | 134,240 | $2.42 B |
| 09/13/2024 | $55.88 | $57.07 (2.13%) | $57.15 | $55.60 | 186,000 | $2.35 B |
| 09/12/2024 | $55.24 | $54.93 (-0.56%) | $55.24 | $54.52 | 64,519 | $2.26 B |
| 09/11/2024 | $54.75 | $54.81 (0.11%) | $54.85 | $52.99 | 116,507 | $2.26 B |
| 09/10/2024 | $56.34 | $55.33 (-1.79%) | $56.34 | $54.05 | 121,300 | $2.28 B |
| 09/09/2024 | $55.84 | $56.02 (0.32%) | $56.41 | $55.62 | 157,240 | $2.31 B |
| 09/06/2024 | $57.37 | $55.86 (-2.63%) | $57.91 | $55.57 | 130,200 | $2.30 B |
| 09/05/2024 | $57.85 | $57.16 (-1.19%) | $57.90 | $56.78 | 100,500 | $2.35 B |
| 09/04/2024 | $57.33 | $57.40 (0.12%) | $58.22 | $56.76 | 85,912 | $2.36 B |
| 09/03/2024 | $57.70 | $57.40 (-0.52%) | $58.58 | $57.13 | 172,708 | $2.36 B |
| 08/30/2024 | $58.35 | $58.22 (-0.22%) | $58.86 | $57.72 | 151,700 | $2.40 B |
| 08/29/2024 | $58.00 | $58.25 (0.43%) | $58.69 | $57.33 | 100,100 | $2.40 B |
| 08/28/2024 | $57.04 | $57.57 (0.93%) | $58.22 | $56.97 | 153,822 | $2.37 B |
| 08/27/2024 | $57.22 | $57.20 (-0.03%) | $57.60 | $56.72 | 324,825 | $2.36 B |
| 08/26/2024 | $58.80 | $57.53 (-2.16%) | $58.80 | $57.50 | 136,200 | $2.37 B |
| 08/23/2024 | $55.15 | $57.82 (4.84%) | $58.61 | $55.15 | 157,700 | $2.38 B |
| 08/22/2024 | $54.69 | $54.64 (-0.09%) | $55.59 | $54.54 | 59,400 | $2.25 B |
| 08/21/2024 | $55.49 | $54.69 (-1.44%) | $55.49 | $54.35 | 101,600 | $2.25 B |
| 08/20/2024 | $55.15 | $55.00 (-0.27%) | $55.15 | $54.45 | 253,800 | $2.27 B |
| 08/19/2024 | $55.06 | $55.44 (0.69%) | $55.44 | $54.67 | 109,000 | $2.28 B |
| 08/16/2024 | $54.14 | $54.99 (1.57%) | $55.21 | $53.97 | 112,900 | $2.27 B |
| 08/15/2024 | $53.71 | $53.99 (0.52%) | $54.54 | $53.53 | 265,800 | $2.22 B |
| 08/14/2024 | $52.89 | $52.31 (-1.1%) | $52.89 | $51.30 | 242,500 | $2.15 B |
| 08/13/2024 | $52.40 | $52.44 (0.08%) | $52.50 | $51.15 | 107,248 | $2.16 B |
| 08/12/2024 | $52.52 | $51.65 (-1.66%) | $52.92 | $51.21 | 103,803 | $2.13 B |
| 08/09/2024 | $52.25 | $52.15 (-0.19%) | $52.41 | $51.85 | 155,500 | $2.15 B |
| 08/08/2024 | $52.87 | $52.47 (-0.76%) | $52.87 | $51.55 | 149,718 | $2.16 B |
| 08/07/2024 | $52.52 | $51.69 (-1.58%) | $53.00 | $51.57 | 125,400 | $2.13 B |
| 08/06/2024 | $51.42 | $51.86 (0.86%) | $52.63 | $51.02 | 145,400 | $2.14 B |
| 08/05/2024 | $50.90 | $51.42 (1.02%) | $52.49 | $49.58 | 287,600 | $2.12 B |
| 08/02/2024 | $53.18 | $53.50 (0.6%) | $53.86 | $52.43 | 270,246 | $2.21 B |
| 08/01/2024 | $58.87 | $55.72 (-5.35%) | $58.87 | $55.53 | 458,547 | $2.31 B |
| 07/31/2024 | $58.97 | $59.06 (0.15%) | $60.53 | $58.43 | 214,300 | $2.44 B |
| 07/30/2024 | $59.02 | $59.25 (0.39%) | $59.25 | $58.36 | 143,038 | $2.45 B |
| 07/29/2024 | $60.19 | $58.85 (-2.23%) | $60.19 | $58.68 | 279,514 | $2.44 B |
| 07/26/2024 | $58.35 | $59.59 (2.13%) | $59.71 | $58.34 | 283,841 | $2.47 B |
| 07/25/2024 | $55.13 | $58.17 (5.51%) | $58.35 | $54.97 | 306,200 | $2.41 B |
| 07/24/2024 | $56.30 | $55.13 (-2.08%) | $56.73 | $55.01 | 229,900 | $2.28 B |
| 07/23/2024 | $54.34 | $56.43 (3.85%) | $56.46 | $54.27 | 350,500 | $2.33 B |
| 07/22/2024 | $53.88 | $54.94 (1.97%) | $55.43 | $53.60 | 222,312 | $2.27 B |
| 07/19/2024 | $54.19 | $54.09 (-0.18%) | $54.77 | $53.68 | 189,213 | $2.23 B |
| 07/18/2024 | $55.01 | $53.73 (-2.33%) | $56.11 | $53.55 | 430,702 | $2.21 B |
| 07/17/2024 | $53.47 | $55.59 (3.96%) | $56.01 | $53.47 | 487,834 | $2.29 B |
| 07/16/2024 | $52.73 | $54.36 (3.09%) | $54.40 | $52.45 | 276,606 | $2.24 B |
| 07/15/2024 | $50.79 | $51.92 (2.22%) | $52.27 | $50.75 | 292,488 | $2.14 B |
| 07/12/2024 | $50.00 | $49.82 (-0.36%) | $50.20 | $48.82 | 221,132 | $2.05 B |
| 07/11/2024 | $47.63 | $49.32 (3.55%) | $49.49 | $47.53 | 217,430 | $2.03 B |
| 07/10/2024 | $45.74 | $46.76 (2.23%) | $46.79 | $45.44 | 123,460 | $1.93 B |
| 07/09/2024 | $45.27 | $45.64 (0.82%) | $45.75 | $44.49 | 139,622 | $1.88 B |
| 07/08/2024 | $45.20 | $44.96 (-0.53%) | $45.60 | $44.80 | 140,942 | $1.85 B |
| 07/05/2024 | $45.32 | $44.70 (-1.37%) | $45.32 | $44.55 | 90,891 | $1.84 B |
| 07/03/2024 | $46.14 | $45.30 (-1.82%) | $46.28 | $45.30 | 66,943 | $1.87 B |
| 07/02/2024 | $45.27 | $46.04 (1.7%) | $46.09 | $45.06 | 86,863 | $1.90 B |
| 07/01/2024 | $45.41 | $45.22 (-0.42%) | $45.94 | $45.15 | 129,342 | $1.86 B |