Veritex Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	33.80	33.99	33.20	33.68	-	-1.29%	579,120
Sep 15, 2025	34.48	34.61	34.08	34.12	34.12	-0.81%	1,124,953
Sep 12, 2025	34.34	34.60	34.19	34.40	34.40	0.12%	681,532
Sep 11, 2025	34.30	34.43	33.99	34.36	34.36	0.50%	683,743
Sep 10, 2025	34.26	34.45	34.05	34.19	34.19	-0.03%	1,386,346
Sep 9, 2025	34.30	34.64	34.05	34.20	34.20	-0.55%	1,051,545
Sep 8, 2025	34.26	34.43	33.76	34.39	34.39	0.50%	722,704
Sep 5, 2025	34.87	34.96	33.82	34.22	34.22	-1.47%	551,337
Sep 4, 2025	34.17	34.76	34.01	34.73	34.73	2.18%	2,104,419
Sep 3, 2025	33.97	34.48	33.60	33.99	33.99	-0.32%	831,755
Sep 2, 2025	33.84	34.15	33.66	34.10	34.10	-0.73%	757,408
Aug 29, 2025	34.47	34.56	34.18	34.35	34.35	-0.03%	457,923
Aug 28, 2025	34.41	34.46	34.14	34.36	34.36	0.09%	492,369
Aug 27, 2025	33.49	34.43	33.49	34.33	34.33	1.93%	882,905
Aug 26, 2025	33.27	33.72	33.25	33.68	33.68	1.26%	755,491
Aug 25, 2025	33.45	33.47	33.17	33.26	33.26	-0.57%	410,520
Aug 22, 2025	32.30	33.55	32.24	33.45	33.45	4.27%	1,521,768
Aug 21, 2025	32.13	32.25	31.97	32.08	32.08	-0.71%	413,093
Aug 20, 2025	32.03	32.39	31.83	32.31	32.31	0.78%	985,631
Aug 19, 2025	32.06	32.45	31.90	32.06	32.06	-0.31%	540,354
Aug 18, 2025	31.82	32.20	31.74	32.16	32.16	0.66%	526,343
Aug 15, 2025	32.59	32.59	31.94	31.95	31.95	-1.42%	601,997
Aug 14, 2025	31.82	32.45	31.80	32.41	32.41	0.37%	689,122
Aug 13, 2025	31.91	32.32	31.76	32.29	32.29	1.64%	882,189
Aug 12, 2025	31.08	31.80	31.05	31.77	31.77	3.05%	470,413
Aug 11, 2025	31.14	31.23	30.74	30.83	30.83	-0.32%	582,376
Aug 8, 2025	30.80	31.06	30.55	30.93	30.93	1.28%	466,891
Aug 7, 2025	30.89	31.41	30.43	30.54	30.54	-1.32%	1,527,501
Aug 6, 2025	31.41	31.41	30.93	30.95	30.73	-1.28%	720,287
Aug 5, 2025	31.46	31.50	30.72	31.35	31.13	-0.16%	679,322
Aug 4, 2025	31.18	31.48	31.01	31.40	31.18	1.55%	576,937
Aug 1, 2025	31.07	31.12	30.34	30.92	30.70	-2.52%	716,858
Jul 31, 2025	31.81	32.09	31.63	31.72	31.49	-1.00%	837,050
Jul 30, 2025	32.49	32.89	31.85	32.04	31.81	-1.08%	778,134
Jul 29, 2025	32.14	32.56	32.02	32.39	32.16	0.72%	617,811
Jul 28, 2025	32.41	32.54	32.03	32.16	31.93	-1.08%	728,342
Jul 25, 2025	32.03	32.62	31.81	32.51	32.28	1.28%	1,023,304
Jul 24, 2025	32.68	32.76	32.05	32.10	31.87	-1.20%	1,045,555
Jul 23, 2025	32.13	32.58	32.09	32.49	32.26	1.18%	972,033
Jul 22, 2025	32.73	32.73	32.09	32.11	31.88	-1.02%	1,223,627
Jul 21, 2025	32.50	33.12	32.22	32.44	32.21	0.59%	962,275
Jul 18, 2025	32.78	32.78	31.57	32.25	32.02	-1.68%	1,135,347
Jul 17, 2025	32.37	32.85	31.90	32.80	32.57	2.28%	1,493,907
Jul 16, 2025	31.70	32.16	31.52	32.07	31.84	1.01%	2,774,348
Jul 15, 2025	32.85	32.99	31.72	31.75	31.52	-3.26%	5,113,726
Jul 14, 2025	32.18	33.69	32.18	32.82	32.59	19.52%	11,069,715
Jul 11, 2025	27.85	28.00	27.45	27.46	27.26	-2.28%	188,097
Jul 10, 2025	27.73	28.22	27.61	28.10	27.90	1.41%	328,217
Jul 9, 2025	27.70	27.83	27.36	27.71	27.51	0.69%	324,692
Jul 8, 2025	27.33	27.80	27.29	27.52	27.32	1.10%	302,868