Stockscreener 앱 받기
65.49
1.27%
0.82
Independent Bank Group Inc 주식 (IBTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $65.59 | $64.47 | $1.12 | 246,790.0 | +1.27% |
| 2024-11-21 | $64.95 | $63.38 | $1.57 | 237,016.0 | +2.55% |
| 2024-11-20 | $63.24 | $61.98 | $1.26 | 177,536.0 | -0.36% |
| 2024-11-19 | $63.49 | $62.10 | $1.39 | 128,287.0 | +0.11% |
| 2024-11-18 | $63.91 | $63.17 | $0.745 | 139,435.0 | -0.55% |
| 2024-11-15 | $64.50 | $63.03 | $1.47 | 225,159.0 | -0.41% |
| 2024-11-14 | $64.88 | $63.50 | $1.38 | 325,792.0 | -0.75% |
| 2024-11-13 | $66.12 | $64.22 | $1.90 | 266,583.0 | -0.83% |
| 2024-11-12 | $67.22 | $64.74 | $2.48 | 199,859.0 | -2.64% |
| 2024-11-11 | $67.92 | $66.09 | $1.83 | 187,154.0 | +2.21% |
| 2024-11-08 | $65.53 | $64.22 | $1.31 | 176,765.0 | +1.42% |
| 2024-11-07 | $66.16 | $63.46 | $2.70 | 194,874.0 | -3.12% |
| 2024-11-06 | $66.41 | $62.48 | $3.93 | 1,380,764.0 | +14.86% |
| 2024-11-05 | $58.28 | $57.13 | $1.15 | 286,306.0 | +1.28% |
| 2024-11-04 | $57.59 | $56.74 | $0.84 | 195,936.0 | -1.49% |
| 2024-11-01 | $59.16 | $57.48 | $1.68 | 107,318.0 | -0.82% |
| 2024-10-31 | $59.58 | $58.31 | $1.27 | 184,684.0 | -2.57% |
| 2024-10-30 | $60.51 | $58.23 | $2.28 | 179,620.0 | +2.34% |
| 2024-10-29 | $58.92 | $58.35 | $0.57 | 85,385.0 | -0.85% |
| 2024-10-28 | $59.34 | $58.04 | $1.30 | 76,466.0 | +3.09% |
| 2024-10-25 | $59.50 | $57.19 | $2.31 | 92,704.0 | -2.83% |
Independent Bank Group Inc 주식 (IBTX) 연도별 가격 이력
이 심층 분석에서는 Independent Bank Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Independent Bank Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Independent Bank Group Inc 주식 (IBTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $67.92 | $56.74 | $11.18 | 4,722,364.0 | +12.22% |
| 2024-10 | $62.25 | $53.53 | $8.72 | 3,169,953.0 | +1.21% |
| 2024-09 | $61.76 | $52.99 | $8.77 | 3,357,990.0 | -0.96% |
| 2024-08 | $58.87 | $49.58 | $9.29 | 3,829,849.0 | -1.42% |
| 2024-07 | $60.53 | $44.49 | $16.04 | 4,746,047.0 | +29.75% |
| 2024-06 | $46.93 | $41.70 | $5.23 | 4,745,895.0 | -1.13% |
| 2024-05 | $47.89 | $36.47 | $11.42 | 8,624,171.0 | +23.63% |
| 2024-04 | $45.42 | $36.71 | $8.71 | 4,397,728.0 | -18.42% |
| 2024-03 | $46.53 | $41.85 | $4.68 | 4,617,701.0 | +4.39% |
| 2024-02 | $48.93 | $42.84 | $6.09 | 4,483,385.0 | -9.56% |
| 2024-01 | $53.13 | $48.05 | $5.08 | 5,135,391.0 | -4.97% |
Independent Bank Group Inc 주식 (IBTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.25 | $38.13 | $15.12 | 5,395,857.0 | +31.54% |
| 2023-11 | $40.22 | $34.50 | $5.72 | 4,412,815.0 | +9.42% |
| 2023-10 | $40.25 | $35.05 | $5.20 | 5,282,805.0 | -10.62% |
| 2023-09 | $43.27 | $37.40 | $5.87 | 5,119,994.0 | -6.28% |
| 2023-08 | $44.85 | $39.75 | $5.10 | 4,457,660.0 | -5.95% |
| 2023-07 | $45.91 | $34.30 | $11.61 | 5,363,412.0 | +29.94% |
| 2023-06 | $40.87 | $33.01 | $7.86 | 5,923,802.0 | +3.48% |
| 2023-05 | $37.10 | $28.81 | $8.29 | 7,543,309.0 | -8.27% |
| 2023-04 | $46.89 | $35.92 | $10.97 | 5,781,673.0 | -21.51% |
| 2023-03 | $58.87 | $42.94 | $15.93 | 8,135,249.0 | -21.25% |
| 2023-02 | $65.22 | $58.75 | $6.47 | 2,691,881.0 | -3.98% |
| 2023-01 | $62.02 | $56.22 | $5.80 | 3,127,163.0 | +2.03% |
Independent Bank Group Inc 주식 (IBTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $67.38 | $57.25 | $10.12 | 2,213,650.0 | -8.89% |
| 2022-11 | $67.53 | $60.16 | $7.37 | 2,165,650.0 | +4.52% |
| 2022-10 | $69.35 | $61.29 | $8.06 | 3,495,439.0 | +2.77% |
| 2022-09 | $70.97 | $61.16 | $9.81 | 5,140,586.0 | -8.86% |
| 2022-08 | $76.00 | $66.47 | $9.53 | 3,147,787.0 | -4.75% |
| 2022-07 | $71.72 | $65.21 | $6.51 | 3,026,932.0 | +4.14% |
| 2022-06 | $73.32 | $65.20 | $8.12 | 4,617,321.0 | -7.07% |
| 2022-05 | $73.40 | $67.26 | $6.14 | 5,358,188.0 | +7.79% |
| 2022-04 | $74.70 | $67.45 | $7.25 | 5,329,761.0 | -4.72% |
| 2022-03 | $78.94 | $70.97 | $7.97 | 5,011,520.0 | -7.76% |
| 2022-02 | $79.09 | $71.57 | $7.52 | 3,079,165.0 | +1.62% |
| 2022-01 | $79.66 | $72.26 | $7.40 | 4,757,217.0 | +5.23% |
1.44%
2.46%
자본화:
|
볼륨(24시간):