Skip to main content
Veritex Holdings, Inc. (VBTX)
NASDAQ: VBTX · Real-Time Price · USD
24.84
+0.70 (2.90%)
Jun 6, 2025, 4:00 PM - Market closed

Veritex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.4224.8724.3524.8424.842.90%309,742
Jun 5, 202523.9824.3323.8724.1424.140.63%366,437
Jun 4, 202524.2224.3523.8723.9923.99-0.79%344,582
Jun 3, 202523.9524.3523.7824.1824.180.83%300,717
Jun 2, 202524.0624.2423.7523.9823.98-0.91%265,153
May 30, 202524.3524.3924.0824.2024.20-0.94%283,185
May 29, 202524.4024.5124.0824.4324.430.49%282,204
May 28, 202524.6024.7424.2424.3124.31-1.42%335,822
May 27, 202524.3224.7223.9324.6624.662.84%283,038
May 23, 202523.5924.0923.5923.9823.98-0.33%273,511
May 22, 202524.0424.6023.9824.0624.06-0.66%384,320
May 21, 202524.8325.1124.1724.2224.22-3.35%400,487
May 20, 202525.0025.1224.9025.0625.060.20%314,433
May 19, 202524.8125.0824.2325.0125.01-0.40%321,829
May 16, 202525.0325.2924.7525.1125.11-0.04%327,072
May 15, 202525.0025.2424.1325.1225.120.48%238,278
May 14, 202524.9425.1224.6625.0025.000.24%270,907
May 13, 202524.9225.0824.7224.9424.940.36%252,961
May 12, 202525.0725.2624.7724.8524.853.71%328,200
May 9, 202523.9524.0223.7023.9623.960.08%493,066
May 8, 202523.4524.0323.3023.9423.942.84%379,916
May 7, 202523.8023.9423.2723.2823.07-1.02%479,708
May 6, 202523.5723.9023.5023.5223.31-1.51%526,932
May 5, 202523.8324.1323.7423.8823.66-0.50%271,128
May 2, 202523.4924.1623.4924.0023.782.26%301,846
May 1, 202523.2923.7522.9023.4723.260.82%381,128
Apr 30, 202522.9723.3322.7823.2823.07-0.51%343,989
Apr 29, 202523.3623.5623.0023.4023.190.21%362,114
Apr 28, 202523.3023.8023.0623.3523.140.21%348,439
Apr 25, 202523.0523.4822.6723.3023.090.73%422,739
Apr 24, 202522.9823.3022.6723.1322.92-0.52%525,179
Apr 23, 202523.8224.0322.8423.2523.045.11%613,296
Apr 22, 202521.5922.2121.5322.1221.922.74%487,078
Apr 21, 202521.5121.5921.0921.5321.33-1.19%325,369
Apr 17, 202521.4321.9221.1521.7921.591.40%620,947
Apr 16, 202521.5922.6621.2821.4921.29-0.32%610,136
Apr 15, 202521.1722.1521.1421.5621.362.08%533,684
Apr 14, 202521.2022.1520.5521.1220.931.69%811,577
Apr 11, 202520.9121.0320.5120.7720.58-1.28%748,361
Apr 10, 202522.2122.5620.7221.0420.85-7.07%701,706
Apr 9, 202520.8523.0720.5522.6422.436.64%470,570
Apr 8, 202521.9522.3320.9221.2321.04-0.05%355,162
Apr 7, 202521.0722.4720.3721.2421.05-1.53%543,116
Apr 4, 202521.4721.7220.7121.5721.37-3.40%429,939
Apr 3, 202523.4523.9522.2322.3322.13-9.96%561,005
Apr 2, 202524.0724.8523.9024.8024.570.65%368,424
Apr 1, 202524.8025.5024.3824.6424.42-1.32%294,611
Mar 31, 202524.5825.1724.3224.9724.742.00%350,632
Mar 28, 202524.8325.2024.3124.4824.26-1.41%232,140
Mar 27, 202524.9425.0824.5924.8324.60-0.64%205,969