Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IBTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2024 | 64.67 | 1.61 | 2.55% | 63.70 | 64.95 | 63.385 | 237,549 |
| Nov 20 2024 | 63.06 | -0.23 | -0.36% | 63.09 | 63.37 | 61.98 | 182,377 |
| Nov 19 2024 | 63.29 | 0.07 | 0.11% | 62.10 | 63.49 | 62.10 | 129,470 |
| Nov 18 2024 | 63.22 | -0.35 | -0.55% | 63.78 | 63.915 | 63.17 | 142,756 |
| Nov 15 2024 | 63.57 | -0.26 | -0.41% | 64.19 | 64.50 | 63.03 | 233,484 |
| Nov 14 2024 | 63.83 | -0.48 | -0.75% | 64.24 | 64.88 | 63.50 | 335,477 |
| Nov 13 2024 | 64.31 | -0.54 | -0.83% | 65.12 | 66.12 | 64.22 | 272,271 |
| Nov 12 2024 | 64.85 | -1.76 | -2.64% | 66.59 | 67.22 | 64.74 | 206,759 |
| Nov 11 2024 | 66.61 | 1.44 | 2.21% | 66.83 | 67.92 | 66.0892 | 188,920 |
| Nov 08 2024 | 65.17 | 0.91 | 1.42% | 64.74 | 65.53 | 64.215 | 202,785 |
| Nov 07 2024 | 64.26 | -2.07 | -3.12% | 66.16 | 66.16 | 63.4609 | 206,307 |
| Nov 06 2024 | 66.33 | 8.58 | 14.86% | 62.40 | 66.41 | 62.40 | 1,371,546 |
| Nov 05 2024 | 57.75 | 0.73 | 1.28% | 57.13 | 58.28 | 57.13 | 290,529 |
| Nov 04 2024 | 57.02 | -0.86 | -1.49% | 57.53 | 57.585 | 56.745 | 198,022 |
| Nov 01 2024 | 57.88 | -0.48 | -0.82% | 58.96 | 59.16 | 57.48 | 113,461 |
| Oct 31 2024 | 58.36 | -1.54 | -2.57% | 59.58 | 59.58 | 58.31 | 186,779 |
| Oct 30 2024 | 59.90 | 1.37 | 2.34% | 58.23 | 60.505 | 58.23 | 183,071 |
| Oct 29 2024 | 58.53 | -0.50 | -0.85% | 58.49 | 58.92 | 58.35 | 87,139 |
| Oct 28 2024 | 59.03 | 1.77 | 3.09% | 58.04 | 59.34 | 58.04 | 76,901 |
| Oct 25 2024 | 57.26 | -1.67 | -2.83% | 59.50 | 59.50 | 57.19 | 93,750 |
| Oct 24 2024 | 58.93 | 1.02 | 1.76% | 58.32 | 59.54 | 57.56 | 111,742 |
| Oct 23 2024 | 57.91 | -0.55 | -0.94% | 57.42 | 58.33 | 57.42 | 151,376 |
| Oct 22 2024 | 58.46 | 0.93 | 1.62% | 56.15 | 58.47 | 56.15 | 159,233 |
| Oct 21 2024 | 57.53 | -3.05 | -5.03% | 60.48 | 60.48 | 57.415 | 114,275 |
| Oct 18 2024 | 60.58 | -0.90 | -1.46% | 61.67 | 61.77 | 60.52 | 112,437 |
| Oct 17 2024 | 61.48 | 0.04 | 0.07% | 61.66 | 61.92 | 61.345 | 163,544 |
| Oct 16 2024 | 61.44 | 0.60 | 0.99% | 61.56 | 62.25 | 61.15 | 306,627 |
| Oct 15 2024 | 60.84 | 1.34 | 2.25% | 59.87 | 61.87 | 59.50 | 145,989 |
| Oct 14 2024 | 59.50 | 0.18 | 0.30% | 59.26 | 60.195 | 59.155 | 223,490 |
| Oct 11 2024 | 59.32 | 2.38 | 4.18% | 57.24 | 59.56 | 53.53 | 302,865 |
| Oct 10 2024 | 56.94 | -0.44 | -0.77% | 56.70 | 57.45 | 56.35 | 80,006 |
| Oct 09 2024 | 57.38 | 0.80 | 1.41% | 56.52 | 57.71 | 56.25 | 77,073 |
| Oct 08 2024 | 56.58 | -0.21 | -0.37% | 56.98 | 57.33 | 56.506 | 63,142 |
| Oct 07 2024 | 56.79 | -0.56 | -0.98% | 56.96 | 57.0679 | 56.15 | 104,683 |
| Oct 04 2024 | 57.35 | 1.29 | 2.30% | 57.22 | 57.49 | 56.435 | 133,307 |
| Oct 03 2024 | 56.06 | 0.34 | 0.61% | 55.17 | 56.34 | 55.11 | 125,404 |
| Oct 02 2024 | 55.72 | -0.18 | -0.32% | 55.88 | 56.80 | 55.60 | 88,158 |
| Oct 01 2024 | 55.90 | -1.76 | -3.05% | 57.20 | 57.20 | 55.13 | 132,707 |
| Sep 30 2024 | 57.66 | 0.94 | 1.66% | 56.34 | 58.30 | 56.28 | 100,105 |
| Sep 27 2024 | 56.72 | 0.09 | 0.16% | 56.91 | 57.53 | 56.30 | 79,604 |
| Sep 26 2024 | 56.63 | 0.35 | 0.62% | 57.25 | 57.25 | 56.335 | 104,724 |
| Sep 25 2024 | 56.28 | -1.42 | -2.46% | 57.78 | 58.06 | 56.09 | 160,914 |
| Sep 24 2024 | 57.70 | -1.10 | -1.87% | 58.99 | 59.245 | 57.70 | 145,282 |
| Sep 23 2024 | 58.80 | -0.03 | -0.05% | 59.31 | 59.31 | 58.29 | 131,803 |
| Sep 20 2024 | 58.83 | -2.17 | -3.56% | 60.23 | 60.39 | 58.69 | 1,022,484 |
| Sep 19 2024 | 61.00 | 1.52 | 2.56% | 61.16 | 61.76 | 60.27 | 151,226 |
| Sep 18 2024 | 59.48 | 0.28 | 0.47% | 59.21 | 61.61 | 58.23 | 161,332 |
| Sep 17 2024 | 59.20 | 0.48 | 0.82% | 59.60 | 60.50 | 58.8526 | 130,095 |
| Sep 16 2024 | 58.72 | 1.65 | 2.89% | 57.40 | 58.885 | 56.56 | 134,240 |
| Sep 13 2024 | 57.07 | 2.14 | 3.90% | 55.88 | 57.145 | 55.60 | 185,905 |
| Sep 12 2024 | 54.93 | 0.12 | 0.22% | 55.24 | 55.31 | 54.515 | 64,519 |
| Sep 11 2024 | 54.81 | -0.52 | -0.94% | 54.75 | 54.85 | 52.99 | 116,507 |
| Sep 10 2024 | 55.33 | -0.69 | -1.23% | 56.34 | 56.34 | 54.045 | 121,270 |
| Sep 09 2024 | 56.02 | 0.16 | 0.29% | 55.84 | 56.41 | 55.53 | 157,240 |
| Sep 06 2024 | 55.86 | -1.30 | -2.27% | 57.37 | 57.91 | 55.57 | 130,163 |
| Sep 05 2024 | 57.16 | -0.26 | -0.45% | 57.85 | 57.90 | 56.78 | 100,451 |
| Sep 04 2024 | 57.42 | 0.02 | 0.03% | 57.33 | 58.215 | 56.76 | 85,912 |
| Sep 03 2024 | 57.40 | -0.82 | -1.41% | 57.70 | 58.58 | 57.13 | 172,708 |
| Aug 30 2024 | 58.22 | -0.03 | -0.05% | 58.35 | 58.86 | 57.72 | 151,685 |
| Aug 29 2024 | 58.25 | 0.68 | 1.18% | 58.00 | 58.69 | 57.33 | 100,080 |
| Aug 28 2024 | 57.57 | 0.37 | 0.65% | 57.04 | 58.22 | 56.97 | 153,822 |
| Aug 27 2024 | 57.20 | -0.33 | -0.57% | 57.22 | 57.595 | 56.72 | 324,825 |
| Aug 26 2024 | 57.53 | -0.29 | -0.50% | 58.80 | 58.80 | 57.50 | 136,197 |
