Skip to main content
Veritex Holdings, Inc. (VBTX)
NASDAQ: VBTX · Real-Time Price · USD
27.73
+1.06 (3.97%)
At close: Dec 20, 2024, 4:00 PM
27.63
-0.10 (-0.36%)
After-hours: Dec 20, 2024, 4:58 PM EST

Veritex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.5027.9426.5027.7327.733.97%1,600,367
Dec 19, 202427.6028.5926.6126.6726.67-1.48%445,192
Dec 18, 202429.2529.2526.8627.0727.07-7.01%535,089
Dec 17, 202429.7029.9528.9729.1129.11-2.93%241,440
Dec 16, 202429.6330.0029.0229.9929.991.18%203,284
Dec 13, 202429.6829.7429.3429.6429.64-0.37%163,598
Dec 12, 202429.9430.0829.5429.7529.75-0.67%227,607
Dec 11, 202430.1430.3929.7629.9529.950.91%614,468
Dec 10, 202429.6930.2129.3129.6829.680.24%266,868
Dec 9, 202430.4930.6929.5929.6129.61-2.76%346,722
Dec 6, 202430.5230.6129.9030.4530.450.43%305,623
Dec 5, 202430.3430.8130.2130.3230.320.13%315,938
Dec 4, 202430.0630.4229.8730.2830.280.87%304,169
Dec 3, 202430.3830.5629.9530.0230.02-1.18%149,459
Dec 2, 202430.4030.6829.9730.3830.38-0.10%280,862
Nov 29, 202430.7830.8330.1430.4130.41-0.23%157,317
Nov 27, 202431.2431.3930.4130.4830.48-1.84%198,018
Nov 26, 202430.9431.3230.7531.0531.05-0.67%497,036
Nov 25, 202430.4331.6230.1331.2631.263.96%642,954
Nov 22, 202429.5630.2229.4030.0730.072.38%388,416
Nov 21, 202429.1029.7429.0429.3729.371.35%316,081
Nov 20, 202428.9729.1428.5628.9828.98-0.28%282,905
Nov 19, 202428.7129.1928.6329.0629.06-0.31%266,578
Nov 18, 202429.2129.4029.0229.1529.15-0.41%225,727
Nov 15, 202429.5530.4628.9329.2729.27-0.48%283,528
Nov 14, 202429.9930.1729.2829.4129.41-1.57%429,101
Nov 13, 202430.5530.8729.8429.8829.88-1.52%294,439
Nov 12, 202430.4730.7630.2330.3430.34-0.62%565,276
Nov 11, 202430.2730.8529.9330.5330.533.42%501,549
Nov 8, 202429.2629.6029.0229.5229.520.68%406,859
Nov 7, 202430.1530.3529.2029.3229.12-3.36%410,995
Nov 6, 202429.3530.6429.3530.3430.1413.00%828,993
Nov 5, 202426.5627.0126.4526.8526.671.24%260,922
Nov 4, 202426.8826.9526.3026.5226.34-1.89%229,091
Nov 1, 202427.0827.6326.8627.0326.850.11%432,095
Oct 31, 202427.4427.6227.0027.0026.82-1.32%197,276
Oct 30, 202427.2828.0927.2827.3627.180.15%488,520
Oct 29, 202427.7127.7227.2627.3227.14-1.66%1,011,881
Oct 28, 202427.4627.9527.3627.7827.592.58%420,549
Oct 25, 202427.7027.7027.0027.0826.90-1.42%244,033
Oct 24, 202427.3927.6927.1327.4727.29-1.47%311,124
Oct 23, 202427.7528.4627.6427.8827.691.98%610,676
Oct 22, 202426.9327.5426.8527.3427.161.26%369,446
Oct 21, 202427.5227.5226.9027.0026.82-1.89%806,871
Oct 18, 202427.9728.0927.4227.5227.34-1.82%561,197
Oct 17, 202427.4128.0527.2328.0327.842.30%338,108
Oct 16, 202427.0727.4026.8427.4027.222.35%458,311
Oct 15, 202426.3427.2426.1626.7726.592.37%452,643
Oct 14, 202426.0226.3125.8626.1525.970.65%120,682
Oct 11, 202425.4526.2825.4525.9825.812.61%270,620
Oct 10, 202425.0925.5024.9125.3225.15-0.16%370,178
Oct 9, 202424.9825.7324.9225.3625.191.48%195,350
Oct 8, 202425.3125.3224.9924.9924.82-0.72%243,150
Oct 7, 202425.2625.3525.0225.1725.00-0.51%211,697
Oct 4, 202425.3225.4925.0925.3025.131.69%219,664
Oct 3, 202424.7025.0424.2124.8824.710.12%233,846
Oct 2, 202425.1525.5124.8024.8524.68-1.74%311,312
Oct 1, 202426.1326.3825.1525.2925.12-3.91%235,695
Sep 30, 202425.7626.5025.5526.3226.141.98%305,153
Sep 27, 202426.2626.3325.7125.8125.64-0.46%344,628
Sep 26, 202426.1826.2425.8825.9325.760.31%344,918
Sep 25, 202425.9025.9625.6225.8525.68-0.08%464,066
Sep 24, 202426.2326.3425.7625.8725.70-1.26%346,446
Sep 23, 202426.2626.3025.7626.2026.020.23%523,393
Sep 20, 202426.3226.6125.9926.1425.96-1.28%1,579,582
Sep 19, 202426.2826.6226.0026.4826.303.16%420,963
Sep 18, 202425.6526.7225.2725.6725.500.12%395,540
Sep 17, 202425.6226.1725.3625.6425.472.93%646,444
Sep 16, 202424.8125.1624.4624.9124.740.44%390,696
Sep 13, 202424.5224.9324.3424.8024.632.73%377,285
Sep 12, 202423.9724.1523.5924.1423.981.26%371,196
Sep 11, 202423.7923.9023.1223.8423.68-0.87%288,674
Sep 10, 202424.2024.2623.5824.0523.89-0.54%490,933
Sep 9, 202423.9924.2523.7324.1824.020.92%310,070
Sep 6, 202424.4824.8523.9023.9623.80-1.72%579,341
Sep 5, 202424.5124.6724.2024.3824.220.49%441,154
Sep 4, 202424.5424.8224.1724.2624.10-1.54%364,952
Sep 3, 202424.8825.3324.5424.6424.47-2.18%254,846
Aug 30, 202425.1025.4524.9025.1925.020.36%377,350
Aug 29, 202424.9625.3224.6125.1024.931.17%451,392
Aug 28, 202424.0824.8123.0124.8124.642.73%315,615
Aug 27, 202424.2424.2724.1024.1523.99-1.63%320,953
Aug 26, 202424.8224.9924.3624.5524.390.41%312,390
Aug 23, 202423.1124.6622.9624.4524.296.82%377,719
Aug 22, 202422.6523.0722.6522.8922.740.62%199,481
Aug 21, 202422.7822.8522.5022.7522.600.71%212,962
Aug 20, 202423.2223.2222.5822.5922.44-2.80%176,658
Aug 19, 202423.0023.2822.9023.2423.081.13%199,234
Aug 16, 202422.7723.2722.7722.9822.830.66%177,547
Aug 15, 202422.5423.1522.5422.8322.683.96%335,272
Aug 14, 202422.1122.1121.5921.9621.81-261,585
Aug 13, 202421.8122.0621.4921.9621.811.53%450,138
Aug 12, 202422.1722.4621.5821.6321.48-1.28%238,446
Aug 9, 202422.0922.2021.6821.9121.76-1.40%241,783
Aug 8, 202422.1122.2821.8422.2221.872.25%471,221
Aug 7, 202422.3322.4821.6121.7321.39-0.59%188,884
Aug 6, 202421.7922.1421.4721.8621.520.18%222,005
Aug 5, 202421.5922.1320.1021.8221.48-4.09%534,558
Aug 2, 202422.5622.9320.5922.7522.39-3.56%556,852
Aug 1, 202424.9424.9523.3923.5923.22-5.90%406,719