Veritex Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	32.78	32.78	31.77	31.79	-	-2.51%	1,099,800
Oct 7, 2025	32.69	33.18	32.58	32.61	32.61	0.09%	1,075,280
Oct 6, 2025	33.61	34.15	32.51	32.58	32.58	-2.75%	1,356,847
Oct 3, 2025	32.97	33.73	32.97	33.50	33.50	1.30%	1,578,517
Oct 2, 2025	32.94	33.26	32.79	33.07	33.07	-	1,642,651
Oct 1, 2025	33.43	33.65	33.04	33.07	33.07	-1.37%	1,020,763
Sep 30, 2025	33.73	33.97	32.93	33.53	33.53	-0.39%	1,118,153
Sep 29, 2025	33.88	33.94	33.34	33.66	33.66	-0.36%	1,031,010
Sep 26, 2025	33.65	34.06	33.59	33.78	33.78	0.48%	780,498
Sep 25, 2025	33.58	33.83	33.32	33.62	33.62	-0.21%	738,220
Sep 24, 2025	33.60	33.96	33.47	33.69	33.69	0.30%	790,627
Sep 23, 2025	33.66	34.29	33.55	33.59	33.59	-0.21%	1,112,711
Sep 22, 2025	34.32	34.32	33.59	33.66	33.66	-1.87%	1,388,792
Sep 19, 2025	34.73	34.73	34.30	34.30	34.30	-1.38%	2,227,155
Sep 18, 2025	34.30	34.81	34.08	34.78	34.78	1.96%	1,241,429
Sep 17, 2025	33.64	34.68	33.56	34.11	34.11	1.40%	1,195,054
Sep 16, 2025	33.80	33.99	33.20	33.64	33.64	-1.41%	981,070
Sep 15, 2025	34.48	34.61	34.08	34.12	33.90	-0.81%	1,124,953
Sep 12, 2025	34.34	34.60	34.19	34.40	34.18	0.12%	681,532
Sep 11, 2025	34.30	34.43	33.99	34.36	34.14	0.50%	683,743
Sep 10, 2025	34.26	34.45	34.05	34.19	33.97	-0.03%	1,386,346
Sep 9, 2025	34.30	34.64	34.05	34.20	33.98	-0.55%	1,051,545
Sep 8, 2025	34.26	34.43	33.76	34.39	34.17	0.50%	722,704
Sep 5, 2025	34.87	34.96	33.82	34.22	34.00	-1.47%	551,337
Sep 4, 2025	34.17	34.76	34.01	34.73	34.50	2.18%	2,104,419
Sep 3, 2025	33.97	34.48	33.60	33.99	33.77	-0.32%	831,755
Sep 2, 2025	33.84	34.15	33.66	34.10	33.88	-0.73%	757,408
Aug 29, 2025	34.47	34.56	34.18	34.35	34.13	-0.03%	457,923
Aug 28, 2025	34.41	34.46	34.14	34.36	34.14	0.09%	492,369
Aug 27, 2025	33.49	34.43	33.49	34.33	34.11	1.93%	882,905
Aug 26, 2025	33.27	33.72	33.25	33.68	33.46	1.26%	755,491
Aug 25, 2025	33.45	33.47	33.17	33.26	33.04	-0.57%	410,520
Aug 22, 2025	32.30	33.55	32.24	33.45	33.23	4.27%	1,521,768
Aug 21, 2025	32.13	32.25	31.97	32.08	31.87	-0.71%	413,093
Aug 20, 2025	32.03	32.39	31.83	32.31	32.10	0.78%	985,631
Aug 19, 2025	32.06	32.45	31.90	32.06	31.85	-0.31%	540,354
Aug 18, 2025	31.82	32.20	31.74	32.16	31.95	0.66%	526,343
Aug 15, 2025	32.59	32.59	31.94	31.95	31.74	-1.42%	601,997
Aug 14, 2025	31.82	32.45	31.80	32.41	32.20	0.37%	689,122
Aug 13, 2025	31.91	32.32	31.76	32.29	32.08	1.64%	882,189
Aug 12, 2025	31.08	31.80	31.05	31.77	31.56	3.05%	470,413
Aug 11, 2025	31.14	31.23	30.74	30.83	30.63	-0.32%	582,376
Aug 8, 2025	30.80	31.06	30.55	30.93	30.73	1.28%	466,891
Aug 7, 2025	30.89	31.41	30.43	30.54	30.34	-1.32%	1,527,501
Aug 6, 2025	31.41	31.41	30.93	30.95	30.53	-1.28%	720,287
Aug 5, 2025	31.46	31.50	30.72	31.35	30.92	-0.16%	679,322
Aug 4, 2025	31.18	31.48	31.01	31.40	30.97	1.55%	576,937
Aug 1, 2025	31.07	31.12	30.34	30.92	30.50	-2.52%	716,858
Jul 31, 2025	31.81	32.09	31.63	31.72	31.29	-1.00%	837,050
Jul 30, 2025	32.49	32.89	31.85	32.04	31.60	-1.08%	778,134