Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Independent Bank Group, Inc - Common Stock (NQ: IBTX )

60.67 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024				60.67	0	+0.28(+0.46%)
Dec 30, 2024	60.18	61.32	59.52	60.39	366,460	-0.16(-0.26%)
Dec 27, 2024	60.93	61.68	59.89	60.55	175,881	-1.00(-1.62%)
Dec 26, 2024	60.44	61.67	60.09	61.55	75,773	+0.57(+0.93%)
Dec 24, 2024	60.62	61.37	60.27	60.98	57,325	+0.51(+0.84%)
Dec 23, 2024	60.12	60.60	59.52	60.47	172,540	+0.19(+0.32%)
Dec 20, 2024	58.62	61.20	58.62	60.28	1,104,500	+0.47(+0.79%)
Dec 19, 2024	61.71	62.00	59.53	59.81	161,183	-0.44(-0.73%)
Dec 18, 2024	64.73	65.08	60.18	60.25	371,625	-3.80(-5.93%)
Dec 17, 2024	64.81	65.38	63.42	64.05	386,861	-1.25(-1.91%)
Dec 16, 2024	65.44	66.26	64.80	65.30	548,074	-0.42(-0.64%)
Dec 13, 2024	66.11	66.65	64.84	65.72	792,338	-0.65(-0.98%)
Dec 12, 2024	67.69	67.82	66.11	66.37	380,939	-1.37(-2.02%)
Dec 11, 2024	67.46	68.25	66.82	67.74	269,518	+1.19(+1.79%)
Dec 10, 2024	66.37	66.88	65.36	66.55	168,011	+0.51(+0.77%)
Dec 09, 2024	67.24	67.52	65.84	66.04	197,100	-1.15(-1.71%)
Dec 06, 2024	67.58	67.58	66.27	67.19	108,374	+0.34(+0.51%)
Dec 05, 2024	66.97	67.92	66.47	66.85	139,055	-0.08(-0.12%)
Dec 04, 2024	66.73	67.14	66.06	66.93	239,103	+0.30(+0.45%)
Dec 03, 2024	66.64	66.90	66.07	66.63	187,097	-0.22(-0.33%)
Dec 02, 2024	66.87	66.89	65.76	66.85	303,950	-0.07(-0.10%)
Nov 29, 2024	67.91	68.08	66.27	66.92	154,088	-0.34(-0.51%)
Nov 27, 2024	67.89	68.09	66.94	67.26	436,556	+0.04(+0.06%)
Nov 26, 2024	66.72	67.39	66.41	67.22	260,775	-0.09(-0.13%)
Nov 25, 2024	66.75	68.66	65.69	67.31	226,778	+1.82(+2.78%)
Nov 22, 2024	64.80	65.59	64.47	65.49	250,435	+0.82(+1.27%)
Nov 21, 2024	63.70	64.95	63.38	64.67	237,549	+1.61(+2.55%)
Nov 20, 2024	63.09	63.24	61.98	63.06	182,377	-0.23(-0.36%)
Nov 19, 2024	62.10	63.49	62.10	63.29	129,470	+0.07(+0.11%)
Nov 18, 2024	63.78	63.91	63.17	63.22	142,756	-0.35(-0.55%)
Nov 15, 2024	64.19	64.50	63.03	63.57	233,484	-0.26(-0.41%)
Nov 14, 2024	64.24	64.88	63.50	63.83	335,477	-0.48(-0.75%)
Nov 13, 2024	65.12	66.12	64.22	64.31	272,271	-0.54(-0.83%)
Nov 12, 2024	66.59	67.22	64.74	64.85	206,759	-1.76(-2.64%)
Nov 11, 2024	66.83	67.92	66.09	66.61	188,920	+1.44(+2.21%)
Nov 08, 2024	64.74	65.53	64.22	65.17	202,785	+0.91(+1.42%)
Nov 07, 2024	66.16	66.16	63.46	64.26	206,307	-2.07(-3.12%)
Nov 06, 2024	62.48	66.41	62.48	66.33	1,391,995	+8.58(+14.86%)
Nov 05, 2024	57.13	58.28	57.13	57.75	290,529	+0.73(+1.28%)
Nov 04, 2024	57.59	57.59	56.74	57.02	198,022	-0.86(-1.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Independent Bank Group, Inc - Common Stock (NQ: IBTX )

Historical Prices