-
5 DAY PERFORMANCE
-4.65% -
1 MONTH PERFORMANCE
+3.37% -
3 MONTH PERFORMANCE
+15.49% -
6 MONTH PERFORMANCE
+47.08% -
YEAR-TO-DATE PERFORMANCE
+24.82% -
1 YEAR PERFORMANCE
+65.69%
Independent Bank Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $64.19 | $63.57 (-0.97%) | $64.50 | $63.03 | 233,484 | $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 |
| 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 |