5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
-9.28%
3 MONTH PERFORMANCE
+7.68%
6 MONTH PERFORMANCE
+39.03%
YEAR-TO-DATE PERFORMANCE
+19.85%
1 YEAR PERFORMANCE
+16.06%
Independent Bank Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $60.62 | $60.98 (0.59%) | $61.37 | $60.28 | 57,325 | $2.51 B |
| 12/23/2024 | $60.12 | $60.47 (0.58%) | $60.60 | $59.52 | 172,543 | $2.49 B |
| 12/20/2024 | $58.62 | $60.28 (2.83%) | $61.20 | $58.62 | 1.10 M | $2.48 B |
| 12/19/2024 | $61.71 | $59.34 (-3.84%) | $62.00 | $59.32 | 247,423 | $2.44 B |
| 12/18/2024 | $64.73 | $60.25 (-6.92%) | $65.08 | $60.18 | 371,626 | $2.48 B |
| 12/17/2024 | $64.81 | $64.05 (-1.17%) | $65.38 | $63.42 | 386,900 | $2.64 B |
| 12/16/2024 | $65.44 | $65.30 (-0.21%) | $66.26 | $64.80 | 548,100 | $2.69 B |
| 12/13/2024 | $66.11 | $65.72 (-0.59%) | $66.65 | $64.85 | 792,338 | $2.71 B |
| 12/12/2024 | $67.69 | $66.37 (-1.95%) | $67.82 | $66.11 | 380,939 | $2.73 B |
| 12/11/2024 | $67.46 | $67.74 (0.42%) | $68.25 | $66.82 | 269,518 | $2.79 B |
| 12/10/2024 | $66.37 | $66.55 (0.27%) | $66.88 | $65.36 | 168,011 | $2.74 B |
| 12/09/2024 | $67.24 | $66.04 (-1.78%) | $67.52 | $65.84 | 197,100 | $2.72 B |
| 12/06/2024 | $67.58 | $67.19 (-0.58%) | $67.58 | $66.27 | 108,400 | $2.77 B |
| 12/05/2024 | $66.97 | $66.85 (-0.18%) | $67.92 | $66.47 | 139,155 | $2.75 B |
| 12/04/2024 | $66.73 | $66.93 (0.3%) | $67.14 | $66.07 | 239,103 | $2.76 B |
| 12/03/2024 | $66.64 | $66.63 (-0.02%) | $66.90 | $66.07 | 187,100 | $2.74 B |
| 12/02/2024 | $66.87 | $66.85 (-0.03%) | $66.90 | $65.76 | 304,000 | $2.75 B |
| 11/29/2024 | $67.91 | $66.92 (-1.46%) | $68.08 | $66.27 | 154,100 | $2.75 B |
| 11/27/2024 | $67.89 | $67.26 (-0.93%) | $68.09 | $66.94 | 436,600 | $2.77 B |
| 11/26/2024 | $66.72 | $67.22 (0.75%) | $67.39 | $66.41 | 260,800 | $2.77 B |
| 11/25/2024 | $66.75 | $67.31 (0.84%) | $68.66 | $65.69 | 226,800 | $2.77 B |
| 11/22/2024 | $64.80 | $65.49 (1.06%) | $65.60 | $64.47 | 250,435 | $2.70 B |
| 11/21/2024 | $63.70 | $64.67 (1.52%) | $64.95 | $63.39 | 237,549 | $2.66 B |
| 11/20/2024 | $63.09 | $63.06 (-0.05%) | $63.24 | $61.98 | 182,400 | $2.60 B |
| 11/19/2024 | $62.10 | $63.29 (1.92%) | $63.49 | $62.10 | 129,500 | $2.61 B |
| 11/18/2024 | $63.78 | $63.22 (-0.88%) | $63.92 | $63.17 | 142,800 | $2.60 B |
| 11/15/2024 | $64.19 | $63.57 (-0.97%) | $64.50 | $63.03 | 233,500 | $2.62 B |
| 11/14/2024 | $64.24 | $63.83 (-0.64%) | $64.88 | $63.50 | 335,500 | $2.63 B |
| 11/13/2024 | $65.12 | $64.31 (-1.24%) | $66.12 | $64.22 | 272,300 | $2.65 B |
| 11/12/2024 | $66.59 | $64.85 (-2.61%) | $67.22 | $64.74 | 206,800 | $2.67 B |
| 11/11/2024 | $66.83 | $66.61 (-0.33%) | $67.92 | $66.09 | 188,920 | $2.74 B |
| 11/08/2024 | $64.74 | $65.17 (0.66%) | $65.53 | $64.22 | 202,800 | $2.68 B |
| 11/07/2024 | $66.16 | $64.26 (-2.87%) | $66.16 | $63.46 | 206,307 | $2.65 B |
| 11/06/2024 | $62.48 | $66.33 (6.16%) | $66.41 | $62.48 | 1.39 M | $2.73 B |
| 11/05/2024 | $57.13 | $57.75 (1.09%) | $58.28 | $57.13 | 290,529 | $2.38 B |
| 11/04/2024 | $57.59 | $57.02 (-0.99%) | $57.59 | $56.75 | 198,022 | $2.35 B |
| 11/01/2024 | $58.96 | $57.88 (-1.83%) | $59.16 | $57.48 | 113,500 | $2.38 B |
| 10/31/2024 | $59.58 | $58.36 (-2.05%) | $59.58 | $58.31 | 186,800 | $2.40 B |
| 10/30/2024 | $58.23 | $59.90 (2.87%) | $60.51 | $58.23 | 183,100 | $2.47 B |
| 10/29/2024 | $58.49 | $58.53 (0.07%) | $58.92 | $58.35 | 87,139 | $2.41 B |
| 10/28/2024 | $58.04 | $59.03 (1.71%) | $59.34 | $58.04 | 76,901 | $2.43 B |
| 10/25/2024 | $59.50 | $57.26 (-3.76%) | $59.50 | $57.19 | 93,800 | $2.37 B |
| 10/24/2024 | $58.32 | $58.93 (1.05%) | $59.54 | $57.56 | 111,742 | $2.44 B |
| 10/23/2024 | $57.42 | $57.91 (0.85%) | $58.33 | $57.42 | 151,400 | $2.40 B |
| 10/22/2024 | $56.15 | $58.46 (4.11%) | $58.47 | $56.15 | 159,233 | $2.42 B |
| 10/21/2024 | $60.48 | $57.53 (-4.88%) | $60.48 | $57.42 | 114,300 | $2.38 B |
| 10/18/2024 | $61.67 | $60.58 (-1.77%) | $61.77 | $60.52 | 112,437 | $2.51 B |
| 10/17/2024 | $61.66 | $61.48 (-0.29%) | $61.92 | $61.35 | 163,544 | $2.53 B |
| 10/16/2024 | $61.56 | $61.44 (-0.19%) | $62.25 | $61.15 | 306,627 | $2.53 B |
| 10/15/2024 | $59.87 | $60.84 (1.62%) | $61.87 | $59.64 | 146,000 | $2.51 B |
| 10/14/2024 | $59.26 | $59.50 (0.4%) | $60.20 | $59.16 | 223,500 | $2.45 B |
| 10/11/2024 | $57.24 | $59.32 (3.63%) | $59.56 | $53.53 | 302,900 | $2.44 B |
| 10/10/2024 | $56.70 | $56.94 (0.42%) | $57.45 | $56.35 | 80,006 | $2.35 B |
| 10/09/2024 | $56.52 | $57.38 (1.52%) | $57.71 | $56.25 | 77,100 | $2.36 B |
| 10/08/2024 | $56.98 | $56.58 (-0.7%) | $57.33 | $56.51 | 63,142 | $2.33 B |
| 10/07/2024 | $56.96 | $56.79 (-0.3%) | $57.07 | $56.15 | 104,733 | $2.34 B |
| 10/04/2024 | $57.22 | $57.35 (0.23%) | $57.49 | $56.44 | 133,307 | $2.36 B |
| 10/03/2024 | $55.17 | $56.06 (1.61%) | $56.34 | $55.11 | 142,002 | $2.31 B |
| 10/02/2024 | $55.88 | $55.72 (-0.29%) | $56.80 | $55.60 | 88,200 | $2.30 B |
| 10/01/2024 | $57.20 | $55.90 (-2.27%) | $57.20 | $55.13 | 132,707 | $2.30 B |
| 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 |