Independent Bank Group Inc Common Stockのデータ

Independent Bank Group Inc Common Stockの基本情報

名前 Independent Bank Group Inc Common Stock
ティッカー IBTX
国 United States
上場年 2013.0
セクター Finance

Independent Bank Group Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.05 69.69 70.14 70.61 194200.0 70.61
2021-02-12 69.85 68.6 69.24 69.14 138900.0 69.14
2021-02-11 70.67 68.25 69.64 69.66 192900.0 69.66
2021-02-10 70.25 68.68 69.75 69.85 240500.0 69.85
2021-02-09 69.69 68.02 68.62 69.6 281900.0 69.3
2021-02-08 69.3 67.89 68.75 68.96 422900.0 68.66
2021-02-05 68.94 67.28 68.25 68.56 188100.0 68.26
2021-02-04 68.24 64.58 65.78 67.81 309300.0 67.52
2021-02-03 66.16 64.24 64.77 66.05 205000.0 65.77
2021-02-02 64.91 63.04 63.04 64.77 212700.0 64.49
2021-02-01 63.98 61.5 61.84 63.04 365000.0 62.77
2021-01-29 62.97 61.15 62.43 61.42 866500.0 61.16
2021-01-28 64.27 62.31 63.56 62.58 166600.0 62.31
2021-01-27 63.69 60.65 63.0 62.19 225200.0 61.92
2021-01-26 66.93 64.58 66.93 64.83 89700.0 64.55
2021-01-25 66.61 64.93 66.53 66.3 150000.0 66.01
2021-01-22 67.59 65.0 65.0 67.33 225600.0 67.04
2021-01-21 67.04 65.59 67.04 65.6 97200.0 65.32
2021-01-20 67.33 65.84 66.71 66.92 156900.0 66.63
2021-01-19 68.36 66.0 68.36 66.55 330500.0 66.26
2021-01-15 69.24 67.67 67.77 67.85 131600.0 67.56
2021-01-14 69.19 67.25 67.85 68.77 182400.0 68.47
2021-01-13 68.82 67.0 67.66 67.4 136100.0 67.11
2021-01-12 68.5 66.77 67.55 67.94 124200.0 67.65
2021-01-11 67.02 61.88 64.84 66.86 121600.0 66.57
2021-01-08 68.57 64.68 68.57 65.85 154400.0 65.57
2021-01-07 70.19 67.98 69.19 68.02 413000.0 67.73
2021-01-06 68.7 63.8 64.3 68.5 450400.0 68.2
2021-01-05 63.58 61.51 62.19 62.46 420800.0 62.19
2021-01-04 63.0 60.47 62.52 62.13 157700.0 61.86
2020-12-31 62.91 60.76 62.5 62.52 102900.0 62.25
2020-12-30 62.91 61.82 61.82 62.21 115900.0 61.94
2020-12-29 63.0 61.12 63.0 61.68 123000.0 61.41
2020-12-28 63.49 62.43 63.23 62.89 139100.0 62.62
2020-12-24 63.53 62.16 63.53 62.5 79700.0 62.23
2020-12-23 63.5 61.71 61.71 63.01 227400.0 62.74
2020-12-22 62.51 60.92 62.51 61.36 171800.0 61.1
2020-12-21 62.81 60.92 61.74 61.92 198800.0 61.65
2020-12-18 64.54 61.45 63.83 62.0 908200.0 61.73
2020-12-17 62.82 61.01 62.78 62.55 271200.0 62.28
2020-12-16 62.84 61.77 62.49 62.37 179000.0 62.1
2020-12-15 62.83 60.69 61.35 62.43 185500.0 62.16
2020-12-14 61.86 60.28 61.86 60.34 209800.0 60.08
2020-12-11 61.19 59.16 59.16 60.47 153900.0 60.21
2020-12-10 60.0 58.31 58.6 59.99 124400.0 59.73
2020-12-09 60.45 58.74 60.0 59.07 165400.0 58.82
2020-12-08 59.46 57.44 58.37 59.28 126800.0 59.02
2020-12-07 59.29 57.07 58.29 58.97 183700.0 58.72
2020-12-04 58.69 57.61 58.2 58.32 169700.0 58.07
2020-12-03 58.55 57.08 58.55 57.39 144900.0 57.14
2020-12-02 58.42 56.88 56.88 58.06 115600.0 57.81
2020-12-01 57.99 56.22 56.93 56.9 146100.0 56.65
2020-11-30 58.36 55.92 58.3 56.11 183400.0 55.87
2020-11-27 59.4 57.91 59.33 58.5 74700.0 58.25
2020-11-25 60.05 58.85 59.92 59.61 177200.0 59.35
2020-11-24 61.29 59.43 59.62 60.85 255900.0 60.59
2020-11-23 59.69 57.71 58.25 59.4 192700.0 59.14
2020-11-20 57.79 56.41 56.93 57.47 177500.0 57.22
2020-11-19 57.97 56.73 57.8 57.72 127100.0 57.47
2020-11-18 59.54 57.66 59.31 57.67 128700.0 57.42
2020-11-17 59.12 56.92 57.98 58.62 173100.0 58.37
2020-11-16 59.98 58.11 59.02 59.04 233500.0 58.79
2020-11-13 57.41 55.75 56.09 57.13 183000.0 56.88
2020-11-12 56.07 54.44 55.57 55.06 181100.0 54.82
2020-11-11 57.77 55.7 57.77 56.6 175800.0 56.36
2020-11-10 58.35 56.99 58.02 57.47 363000.0 57.22
2020-11-09 59.01 54.33 55.0 56.92 501100.0 56.67
2020-11-06 53.12 51.29 52.92 51.35 124800.0 51.13
2020-11-05 52.47 49.76 49.76 52.33 281100.0 52.1
2020-11-04 52.11 49.72 52.08 49.78 290200.0 49.27
2020-11-03 54.47 52.95 53.6 53.44 553900.0 52.89
2020-11-02 53.13 51.8 52.46 52.95 200400.0 52.4
2020-10-30 51.59 50.44 50.91 51.58 303700.0 51.05
2020-10-29 51.5 49.08 50.1 51.23 307800.0 50.7
2020-10-28 51.48 48.5 49.73 50.32 390800.0 49.8
2020-10-27 53.58 50.09 53.27 51.0 509500.0 50.47
2020-10-26 52.59 51.14 51.99 52.57 321600.0 52.03
2020-10-23 52.72 51.49 51.9 52.46 327000.0 51.92
2020-10-22 51.95 49.01 49.43 51.6 1062100.0 51.07
2020-10-21 49.74 48.68 49.44 49.1 113100.0 48.59
2020-10-20 49.97 49.01 49.01 49.21 117800.0 48.7
2020-10-19 49.19 48.16 48.96 48.31 103500.0 47.81
2020-10-16 49.0 47.46 48.05 48.42 115500.0 47.92
2020-10-15 49.06 46.92 46.92 49.0 147700.0 48.49
2020-10-14 49.06 47.64 48.42 47.65 196500.0 47.16
2020-10-13 48.44 47.41 48.09 48.19 300600.0 47.69
2020-10-12 48.47 46.71 47.52 48.19 248400.0 47.69
2020-10-09 48.72 47.08 48.72 47.49 115800.0 47.0
2020-10-08 48.74 47.26 48.0 48.34 134600.0 47.84
2020-10-07 48.76 47.04 48.05 47.56 321600.0 47.07
2020-10-06 48.89 46.78 47.3 46.96 375000.0 46.48
2020-10-05 48.72 44.38 46.5 48.53 246900.0 48.03
2020-10-02 45.98 43.17 43.17 45.77 140500.0 45.3
2020-10-01 44.78 43.77 44.18 44.29 142900.0 43.83
2020-09-30 44.87 43.51 43.84 44.18 183100.0 43.72
2020-09-29 43.94 42.61 43.94 43.51 156100.0 43.06
2020-09-28 44.55 43.27 43.27 44.0 231700.0 43.55
2020-09-25 42.67 41.44 41.44 42.47 174500.0 42.03
2020-09-24 42.74 41.09 41.66 41.93 194300.0 41.5
2020-09-23 43.7 41.4 42.99 41.46 230800.0 41.03
2020-09-22 43.8 41.94 43.22 42.63 193000.0 42.19
2020-09-21 45.35 42.82 44.57 43.06 334200.0 42.62
2020-09-18 46.96 45.61 46.46 45.81 1003500.0 45.34
2020-09-17 46.65 45.44 45.64 45.99 220400.0 45.52
2020-09-16 47.11 45.75 46.05 46.45 216100.0 45.97
2020-09-15 47.27 45.86 47.27 46.01 166100.0 45.54
2020-09-14 47.59 45.6 45.99 46.98 288000.0 46.5
2020-09-11 45.9 42.93 45.62 45.55 243300.0 45.08
2020-09-10 46.68 45.53 46.44 45.59 291800.0 45.12
2020-09-09 46.88 45.7 46.61 46.14 280200.0 45.66
2020-09-08 47.47 45.47 47.12 46.0 189000.0 45.53
2020-09-04 48.87 47.14 48.53 47.83 191100.0 47.34
2020-09-03 49.07 46.87 47.4 47.44 165600.0 46.95
2020-09-02 47.6 46.32 46.69 47.37 138800.0 46.88
2020-09-01 47.43 45.78 46.06 46.99 153400.0 46.51
2020-08-31 48.41 46.5 47.39 46.5 263900.0 46.02
2020-08-28 48.04 47.19 47.92 47.73 166000.0 47.24
2020-08-27 48.02 46.08 46.3 47.34 144500.0 46.85
2020-08-26 47.95 46.19 47.33 46.52 241700.0 46.04
2020-08-25 48.84 47.12 48.05 47.19 234200.0 46.7
2020-08-24 48.28 45.51 46.13 47.58 281800.0 47.09
2020-08-21 46.33 45.13 45.92 45.39 174400.0 44.92
2020-08-20 46.84 45.57 46.06 46.1 197300.0 45.62
2020-08-19 47.93 45.7 46.73 46.92 273400.0 46.44
2020-08-18 48.28 46.46 47.77 46.65 197200.0 46.17
2020-08-17 48.1 47.16 48.1 47.77 204000.0 47.28
2020-08-14 49.11 47.14 47.4 48.42 204200.0 47.92
2020-08-13 48.28 47.15 47.82 47.8 179100.0 47.31
2020-08-12 49.99 47.12 49.99 48.14 258200.0 47.64
2020-08-11 50.65 48.49 49.55 48.88 305700.0 48.38
2020-08-10 49.34 47.66 47.89 48.58 260500.0 48.08
2020-08-07 47.42 44.84 45.2 47.42 277800.0 46.93
2020-08-06 46.18 44.68 45.26 45.93 203800.0 45.21
2020-08-05 45.52 43.88 44.43 45.4 246400.0 44.69
2020-08-04 44.2 43.23 44.06 43.75 131700.0 43.06
2020-08-03 44.39 43.54 44.33 43.91 241200.0 43.22
2020-07-31 44.76 43.07 44.69 43.93 347900.0 43.24
2020-07-30 45.6 43.57 44.63 45.09 330800.0 44.38
2020-07-29 46.0 42.87 43.59 45.8 411000.0 45.08
2020-07-28 44.04 42.06 42.06 43.17 462500.0 42.49
2020-07-27 43.69 41.64 42.31 43.35 306000.0 42.67
2020-07-24 43.36 42.56 42.73 42.76 239900.0 42.09
2020-07-23 42.96 41.17 41.17 42.61 377000.0 41.94
2020-07-22 41.59 40.76 40.79 41.36 336200.0 40.71
2020-07-21 41.57 39.5 39.87 41.39 297100.0 40.74
2020-07-20 39.96 39.18 39.69 39.23 243100.0 38.61
2020-07-17 41.13 39.49 40.88 39.99 305900.0 39.36
2020-07-16 42.63 40.29 41.17 40.96 350500.0 40.32
2020-07-15 42.07 40.04 40.4 41.74 360900.0 41.08
2020-07-14 39.19 37.78 39.05 39.01 325100.0 38.4
2020-07-13 40.14 38.04 39.66 39.36 489600.0 38.74
2020-07-10 38.95 36.95 37.33 38.89 366700.0 38.28
2020-07-09 39.09 36.72 38.82 36.98 539400.0 36.4
2020-07-08 39.38 37.94 38.01 39.11 549600.0 38.5
2020-07-07 38.78 37.97 38.46 38.2 474200.0 37.6
2020-07-06 40.27 38.6 39.5 39.23 350200.0 38.61
2020-07-02 40.83 37.96 40.53 38.29 353300.0 37.69
2020-07-01 40.56 38.0 40.51 39.03 427200.0 38.42
2020-06-30 40.76 38.5 38.5 40.52 425700.0 39.88
2020-06-29 39.71 37.96 38.19 38.94 528000.0 38.33
2020-06-26 40.44 37.18 39.42 37.35 1323700.0 36.76
2020-06-25 40.71 38.77 39.16 40.57 549700.0 39.93
2020-06-24 42.0 39.36 42.0 39.5 844900.0 38.88
2020-06-23 44.0 42.31 43.96 42.48 715200.0 41.81
2020-06-22 43.91 41.99 42.66 43.32 1061900.0 42.64
2020-06-19 43.98 42.05 43.98 43.08 8034800.0 42.4
2020-06-18 44.01 41.75 43.0 43.37 3469100.0 42.69
2020-06-17 41.5 39.28 41.43 39.48 511800.0 38.86
2020-06-16 42.22 40.36 42.0 41.43 745500.0 40.78
2020-06-15 40.22 36.87 37.1 39.61 491600.0 38.99
2020-06-12 39.51 37.63 39.21 38.96 622100.0 38.35
2020-06-11 38.76 36.73 37.1 37.05 647900.0 36.47
2020-06-10 43.26 39.93 43.17 40.1 882100.0 39.47
2020-06-09 44.79 41.99 41.99 43.7 985000.0 43.01
2020-06-08 45.16 43.62 44.23 44.03 970800.0 43.34
2020-06-05 44.03 41.48 42.61 42.88 1456900.0 42.21
2020-06-04 40.1 37.72 38.29 39.26 741900.0 38.64
2020-06-03 39.31 37.85 37.89 38.38 893100.0 37.78
2020-06-02 38.28 36.06 37.81 36.53 910700.0 35.96
2020-06-01 38.43 37.02 38.25 37.19 739400.0 36.61
2020-05-29 38.71 35.91 36.39 37.88 1518100.0 37.29
2020-05-28 39.9 36.7 39.45 37.3 1216800.0 36.71
2020-05-27 39.74 36.97 37.97 38.3 2820200.0 37.7
2020-05-26 36.76 32.98 34.0 36.21 5006400.0 35.64
2020-05-22 32.1 30.42 31.33 31.23 456000.0 30.74
2020-05-21 32.55 31.15 31.62 31.33 400900.0 30.84
2020-05-20 32.67 31.4 31.66 31.92 426100.0 31.42
2020-05-19 32.02 29.74 30.17 30.91 840900.0 30.42
2020-05-18 31.01 28.02 28.89 30.48 568200.0 30.0
2020-05-15 27.9 26.93 27.53 27.07 316600.0 26.65
2020-05-14 28.15 24.73 25.5 27.69 647100.0 27.26
2020-05-13 26.97 25.11 26.86 26.17 526000.0 25.76
2020-05-12 29.1 27.39 29.02 27.4 379000.0 26.97
2020-05-11 29.63 28.23 29.63 28.78 835900.0 28.33
2020-05-08 30.41 28.47 28.47 30.4 883700.0 29.92
2020-05-07 29.3 27.91 28.36 27.99 542500.0 27.3
2020-05-06 29.43 27.75 28.84 27.94 586500.0 27.26
2020-05-05 30.61 28.72 29.75 28.91 575300.0 28.2
2020-05-04 30.06 28.59 29.3 29.27 641300.0 28.55
2020-05-01 30.05 28.56 29.39 29.95 1216800.0 29.22
2020-04-30 31.93 30.02 31.0 30.31 1061000.0 29.57
2020-04-29 31.95 30.06 30.4 31.33 1405900.0 30.56
2020-04-28 30.55 28.01 29.21 28.88 2588800.0 28.17
2020-04-27 28.04 26.09 27.07 27.51 1023300.0 26.84
2020-04-24 27.03 23.51 24.01 26.62 1093800.0 25.97
2020-04-23 24.11 22.93 23.03 23.83 731100.0 23.25
2020-04-22 23.8 22.19 23.47 22.9 1257300.0 22.34
2020-04-21 24.05 21.78 22.49 22.77 839400.0 22.21
2020-04-20 24.09 22.62 23.44 23.52 1087700.0 22.94
2020-04-17 24.75 23.35 23.93 24.43 784400.0 23.83
2020-04-16 24.21 22.21 24.21 22.62 478200.0 22.07
2020-04-15 24.54 23.24 24.44 24.11 660900.0 23.52
2020-04-14 29.3 25.47 28.37 25.85 734800.0 25.22
2020-04-13 29.5 26.79 29.5 27.33 600500.0 26.66
2020-04-09 29.92 27.43 27.59 29.46 989000.0 28.74
2020-04-08 26.61 24.66 25.57 26.36 781800.0 25.71
2020-04-07 26.96 24.91 25.48 25.03 863900.0 24.42
2020-04-06 24.84 22.52 24.0 23.87 946800.0 23.29
2020-04-03 23.69 21.6 23.29 22.81 1099400.0 22.25
2020-04-02 23.37 21.14 21.5 23.27 772800.0 22.7
2020-04-01 22.72 21.57 22.46 21.77 602200.0 21.24
2020-03-31 23.72 22.48 22.75 23.68 759800.0 23.1
2020-03-30 24.35 22.11 24.12 22.88 903100.0 22.32
2020-03-27 24.46 23.07 24.0 24.06 992700.0 23.47
2020-03-26 25.93 23.51 23.95 25.07 921900.0 24.46
2020-03-25 25.31 22.53 24.17 23.76 1066400.0 23.18
2020-03-24 23.97 20.69 21.89 23.88 734500.0 23.3
2020-03-23 24.63 20.35 24.63 20.7 993300.0 20.19
2020-03-20 27.95 23.88 27.24 24.41 1000600.0 23.81
2020-03-19 28.29 21.52 23.66 27.3 899100.0 26.63
2020-03-18 28.15 22.22 26.99 24.19 822500.0 23.6
2020-03-17 30.73 26.89 28.73 29.21 904900.0 28.49
2020-03-16 30.41 27.75 29.11 28.01 814100.0 27.32
2020-03-13 34.0 30.39 32.32 33.77 739300.0 32.94
2020-03-12 33.32 28.05 30.24 30.02 781200.0 29.28
2020-03-11 34.31 32.03 34.07 32.38 712000.0 31.59
2020-03-10 36.32 33.92 34.99 35.2 813500.0 34.34
2020-03-09 37.62 33.24 36.94 33.65 791000.0 32.83
2020-03-06 43.22 40.99 42.1 41.59 502000.0 40.57
2020-03-05 45.45 43.35 45.18 43.82 368300.0 42.75
2020-03-04 47.14 45.0 46.33 46.93 325500.0 45.78
2020-03-03 48.79 45.17 47.69 45.68 590100.0 44.56
2020-03-02 47.91 45.5 46.27 47.86 659600.0 46.69
2020-02-28 47.9 45.44 46.97 46.29 724700.0 45.16
2020-02-27 51.1 48.64 49.74 48.64 649200.0 47.45
2020-02-26 52.62 50.97 52.23 50.98 428200.0 49.73
2020-02-25 53.79 51.64 53.64 51.83 265000.0 50.56
2020-02-24 53.73 52.57 53.08 53.58 331200.0 52.27
2020-02-21 56.34 54.59 56.34 54.82 350400.0 53.48
2020-02-20 56.73 55.48 55.48 56.66 325700.0 55.27
2020-02-19 55.88 55.01 55.2 55.55 335900.0 54.19
2020-02-18 55.61 54.5 55.37 55.08 335300.0 53.73