Quantcast
IBTX

Independent Bank Group, Inc Common Stock Historical Stock Prices

$52.6
*  
2.26
4.12%
Get IBTX Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading IBTX now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    IBTX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 54.76 55.02 52.52 52.60 175,053
03/20/2019 54.76 55.02 52.52 52.6 175,053
03/19/2019 56.83 56.98 54.835 54.86 143,666
03/18/2019 55.6 56.62 55.37 56.53 178,772
03/15/2019 55.87 56.62 55.37 55.59 735,800
03/14/2019 56.34 56.39 55.75 55.82 105,397
03/13/2019 56.57 56.75 56.03 56.27 166,451
03/12/2019 56.35 56.57 56.03 56.3 145,252
03/11/2019 55.5 56.43 55.08 56.25 137,935
03/08/2019 54.5 55.39 54.18 55.17 129,880
03/07/2019 56.4 56.49 54.96 55.17 121,665
03/06/2019 58.2 58.52 56.34 56.44 293,385
03/05/2019 58.38 58.9 57.55 58.36 182,799
03/04/2019 58.21 58.75 57.36 58.32 204,584
03/01/2019 58.36 58.76 57.36 58.35 164,903
02/28/2019 58.39 58.39 57.73 57.96 176,782
02/27/2019 57.69 58.51 57.3 58.38 147,010
02/26/2019 57.73 58.295 57.31 57.51 154,483
02/25/2019 58.55 58.64 57.855 58.04 198,616
02/22/2019 57.06 58.17 56.85 58.15 175,396
02/21/2019 57.8 57.8 56.6602 57.02 256,678
02/20/2019 57.81 57.82 57.16 57.65 170,247
02/19/2019 57.28 57.9561 56.93 57.71 294,796
02/15/2019 56.74 57.82 56.74 57.75 221,564
02/14/2019 56.05 56.69 55.52 56.35 202,721
02/13/2019 55.76 56.52 55.67 56.51 161,032
02/12/2019 54.91 55.86 54.91 55.84 233,189
02/11/2019 54.07 54.54 53.65 54.54 99,670
02/08/2019 54.64 54.64 53.48 53.98 360,836
02/07/2019 53.97 55.15 53.95 55.12 279,419
02/06/2019 53.44 54 53.13 53.92 201,525
02/05/2019 54.02 54.34 53.37 53.63 169,542
02/04/2019 53.57 54.25 53.19 54.09 114,951
02/01/2019 53.02 54.06 52.1475 53.8 257,093
01/31/2019 53.92 54.08 52.52 52.76 345,603
01/30/2019 53.49 54.63 52.745 54.1 270,240
01/29/2019 53.75 54.01 50.44 53.48 594,937
01/28/2019 51.44 54.25 51.44 54.17 451,135
01/25/2019 52.55 53.09 52.15 52.78 290,535
01/24/2019 51.56 52.54 51.15 52.5 260,207
01/23/2019 52.14 52.65 51.13 51.78 123,123
01/22/2019 52.36 52.78 51.67 52.09 117,150
01/18/2019 52.4 53.43 52 52.71 236,236
01/17/2019 51.31 52.51 50.78 52.3 181,371
01/16/2019 50.45 51.96 49.55 51.72 157,838
01/15/2019 50.33 50.37 49.34 50.11 203,181
01/14/2019 49.25 50.69 49.195 50.35 273,985
01/11/2019 49 49.67 48.425 49.64 156,858
01/10/2019 49.13 49.56 48.49 49.02 310,794
01/09/2019 48.99 49.86 46.245 49.43 428,504
01/08/2019 49.11 49.11 47.825 48.91 377,302
01/07/2019 48.3 49.1 45.615 48.6 336,201
01/04/2019 48.5 49.63 47.27 49.15 386,875
01/03/2019 48 49.2 47.66 47.79 398,798
01/02/2019 44.99 48.64 44.99 48.58 994,401
12/31/2018 47.17 47.7375 45.57 45.77 635,574
12/28/2018 45.97 47.18 45.8 47.13 346,651
12/27/2018 45.04 46.17 44.1393 45.95 197,228
12/26/2018 44.95 46.54 44.2 46.38 252,732
12/24/2018 45.16 45.98 44.71 44.9 102,668
12/21/2018 46.81 47.86 45.2661 45.52 259,534
12/20/2018 45.96 46.86 45.67 46.53 162,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio