Skip to main content
logo
Veritex Holdings, Inc. (VBTX)
NASDAQ: VBTX · Real-Time Price · USD
32.51
+0.41 (1.28%)
Jul 25, 2025, 4:00 PM - Market closed

Veritex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202532.0332.6231.8132.5132.511.28%1,023,304
Jul 24, 202532.6832.7632.0532.1032.10-1.20%1,045,555
Jul 23, 202532.1332.5832.0932.4932.491.18%972,033
Jul 22, 202532.7332.7332.0932.1132.11-1.02%1,223,627
Jul 21, 202532.5033.1232.2232.4432.440.59%962,275
Jul 18, 202532.7832.7831.5732.2532.25-1.68%1,135,347
Jul 17, 202532.3732.8531.9032.8032.802.28%1,493,907
Jul 16, 202531.7032.1631.5232.0732.071.01%2,774,348
Jul 15, 202532.8532.9931.7231.7531.75-3.26%5,113,726
Jul 14, 202532.1833.6932.1832.8232.8219.52%11,069,715
Jul 11, 202527.8528.0027.4527.4627.46-2.28%188,097
Jul 10, 202527.7328.2227.6128.1028.101.41%328,217
Jul 9, 202527.7027.8327.3627.7127.710.69%324,692
Jul 8, 202527.3327.8027.2927.5227.521.10%302,868
Jul 7, 202527.4427.8127.0027.2227.22-1.45%270,647
Jul 3, 202527.0727.9627.0727.6227.620.88%149,665
Jul 2, 202527.0227.4026.7627.3827.381.90%305,201
Jul 1, 202526.0527.2325.8026.8726.872.95%337,027
Jun 30, 202526.2126.4025.7226.1026.10-0.19%415,071
Jun 27, 202526.1726.3225.8826.1526.150.27%604,994
Jun 26, 202525.3426.1725.1926.0826.082.80%353,946
Jun 25, 202525.4825.6425.2325.3725.37-0.51%390,024
Jun 24, 202525.2625.7025.2625.5025.501.63%346,286
Jun 23, 202524.3325.1124.3225.0925.093.25%260,033
Jun 20, 202524.4124.6624.1724.3024.300.54%969,774
Jun 18, 202523.9724.3023.9524.1724.170.62%316,746
Jun 17, 202524.2524.4124.0024.0224.02-1.15%352,555
Jun 16, 202524.6024.7124.1924.3024.30-0.69%510,319
Jun 13, 202524.6124.7524.4124.4724.47-2.24%347,197
Jun 12, 202524.9325.0824.5525.0325.03-0.48%273,718
Jun 11, 202525.4825.6625.0825.1525.15-1.02%321,297
Jun 10, 202525.2025.6225.1125.4125.411.19%295,594
Jun 9, 202524.8025.2024.8025.1125.111.09%296,931
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