Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	IBTX	40.41	41.12	40.41	40.90	0.59	226,772	4,368	40.45	41.35
2024-05-03	Q	IBTX	39.73	40.39	39.30	40.31	1.48	280,668	5,085	15.94	43.76
2024-05-02	Q	IBTX	38.25	39.00	37.87	38.83	1.19	294,031	4,145	33.17	46.07
2024-05-01	Q	IBTX	37.13	38.51	36.47	37.64	0.78	334,536	3,895	15.05	43.76
2024-04-30	Q	IBTX	37.95	38.425	36.7106	37.24	-1.05	177,571	2,879	14.93	43.76
2024-04-29	Q	IBTX	39.34	39.945	38.22	38.29	-1.05	198,233	2,632	15.48	46.01
2024-04-26	Q	IBTX	39.21	40.11	38.91	39.34	0.08	153,835	2,294	15.78	63.11
2024-04-25	Q	IBTX	40.41	40.41	39.14	39.26	-1.56	244,373	3,461	33.00	62.94
2024-04-24	Q	IBTX	39.26	41.23	39.07	40.82	0.27	300,968	3,444	33.00	65.36
2024-04-23	Q	IBTX	44.33	44.33	39.51	40.55	-1.32	420,986	4,263	36.58	44.28
2024-04-22	Q	IBTX	41.61	42.92	41.54	41.87	0.27	439,005	3,763	35.03	44.28
2024-04-19	Q	IBTX	39.92	41.705	39.91	41.60	1.48	219,598	2,933	16.68	45.56
2024-04-18	Q	IBTX	39.44	40.305	39.28	40.12	0.57	224,798	2,810	27.00	45.28
2024-04-17	Q	IBTX	39.50	40.01	39.30	39.55	0.37	157,634	2,214	27.00	63.28
2024-04-16	Q	IBTX	39.85	39.975	39.17	39.18	-1.15	127,183	3,449	27.00	63.29
2024-04-15	Q	IBTX	40.80	41.12	39.70	40.36	-0.19	178,335	2,700	16.08	44.28
2024-04-12	Q	IBTX	40.29	40.75	40.13	40.55	-0.21	111,517	2,736	27.00	45.28
2024-04-11	Q	IBTX	40.88	41.115	39.95	40.76	0.03	112,707	1,792	27.00	65.13
2024-04-10	Q	IBTX	41.71	41.75	40.26	40.73	-2.53	238,854	3,279	27.00	44.28
2024-04-09	Q	IBTX	42.88	43.37	42.79	43.26	0.74	106,201	1,862	42.48	69.12
2024-04-08	Q	IBTX	42.73	43.09	42.48	42.52	0.16	108,049	1,845	42.08	42.99
2024-04-05	Q	IBTX	42.18	42.61	42.11	42.36	-0.36	131,611	1,817	27.00	67.76
2024-04-04	Q	IBTX	43.34	44.05	42.58	42.72	-0.08	190,058	2,407	41.87	68.59
2024-04-03	Q	IBTX	42.56	43.09	42.34	42.80	-0.15	194,259	2,534	41.94	68.09
2024-04-02	Q	IBTX	43.32	43.48	42.655	42.95	-1.02	219,697	3,424	42.49	47.28
2024-04-01	Q	IBTX	45.40	45.42	43.91	43.97	-1.68	240,497	3,107	43.46	44.25
2024-03-29	Q	IBTX	45.60	46.52	45.39	45.65	-0.13	0	0	27.00	45.82
2024-03-28	Q	IBTX	45.60	46.52	45.39	45.65	-0.13	210,553	2,488	27.00	45.82
2024-03-27	Q	IBTX	44.18	45.80	44.18	45.78	2.11	254,544	2,926	44.86	46.70
2024-03-26	Q	IBTX	44.36	44.36	43.50	43.67	-0.19	121,639	2,047	27.00	43.82
2024-03-25	Q	IBTX	43.98	44.70	43.815	43.86	0.08	113,858	2,010	39.72	44.36
2024-03-22	Q	IBTX	45.27	45.38	43.75	43.78	-1.78	162,323	2,336	43.30	44.22
2024-03-21	Q	IBTX	45.02	45.88	44.92	45.56	0.98	217,286	2,213	42.65	47.28
2024-03-20	Q	IBTX	42.16	45.06	42.06	44.58	2.14	165,998	2,570	44.23	45.15
2024-03-19	Q	IBTX	42.04	43.19	42.04	42.44	0.36	157,154	2,287	27.00	42.82
2024-03-18	Q	IBTX	42.38	42.985	41.85	42.08	-0.16	286,949	2,482	17.03	44.02
2024-03-15	Q	IBTX	42.33	43.25	42.18	42.24	-0.31	441,406	2,905	41.79	46.19
2024-03-14	Q	IBTX	44.05	44.615	42.46	42.55	-1.79	381,865	4,324	42.02	42.93
2024-03-13	Q	IBTX	44.42	45.26	44.245	44.34	-0.28	515,031	2,701	27.00	45.56
2024-03-12	Q	IBTX	44.98	45.03	44.16	44.62	-0.65	146,084	2,819	44.27	44.99
2024-03-11	Q	IBTX	45.46	46.04	45.27	45.27	-0.18	216,355	3,047	27.00	45.56
2024-03-08	Q	IBTX	45.73	46.13	45.05	45.45	0.47	161,131	2,692	18.20	46.28
2024-03-07	Q	IBTX	46.00	46.53	44.65	44.98	-0.24	173,305	2,436	27.00	60.46
2024-03-06	Q	IBTX	45.29	46.01	43.76	45.22		263,170	3,741	27.00	60.46
2024-03-05	Q	IBTX	42.43	45.34	42.35	45.22	2.39	239,562	3,139	27.00	60.71
2024-03-04	Q	IBTX	43.16	43.98	42.33	42.83	-0.51	234,203	3,959	27.00	43.28
2024-03-01	Q	IBTX	43.42	43.42	42.105	43.28	-0.45	157,289	2,836	27.00	47.74
2024-02-29	Q	IBTX	43.87	44.345	43.13	43.73	0.84	223,298	3,208	23.00	47.54
2024-02-28	Q	IBTX	43.02	43.745	42.84	42.89	-0.71	135,624	1,953	23.00	43.82
2024-02-27	Q	IBTX	44.00	45.05	43.48	43.60	-0.02	122,300	1,649	39.65	43.79
2024-02-26	Q	IBTX	44.01	44.50	43.35	43.62	-0.62	106,344	1,632	43.35	57.15
2024-02-23	Q	IBTX	44.19	45.05	43.58	44.24	0.11	130,615	2,008	43.82	44.54
2024-02-22	Q	IBTX	44.55	44.94	44.11	44.13	-0.56	179,743	2,478	43.40	44.56
2024-02-21	Q	IBTX	44.81	44.925	44.31	44.69	-0.19	129,170	1,968	43.40	57.15
2024-02-20	Q	IBTX	44.97	45.65	44.73	44.88	-0.90	127,109	2,461	43.40	45.02
2024-02-19	Q	IBTX	46.70	46.98	45.70	45.78	-1.38	0	0	40.53	46.28
2024-02-16	Q	IBTX	46.70	46.98	45.70	45.78	-1.38	163,686	2,731	40.53	46.28
2024-02-15	Q	IBTX	45.73	47.71	45.73	47.16	2.00	219,488	2,764	42.73	47.28
2024-02-14	Q	IBTX	45.46	45.46	44.22	45.16	0.56	160,981	2,608	43.40	56.92
2024-02-13	Q	IBTX	44.25	46.2707	43.88	44.60	-1.75	422,955	4,749	43.40	46.02
2024-02-12	Q	IBTX	45.48	46.99	45.48	46.35	1.03	203,691	2,922	44.06	46.56
2024-02-09	Q	IBTX	44.55	45.39	43.74	45.32	0.73	200,833	3,151	43.40	50.54
2024-02-08	Q	IBTX	44.15	44.66	43.57	44.59	0.43	300,197	2,929	43.40	50.01