Home

Veritex Holdings, Inc. - Common Stock (VBTX)

21.34
-0.99 (-4.43%)
NASDAQ · Last Trade: Apr 5th, 2:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Veritex Holdings, Inc. - Common Stock (VBTX)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202521.4721.4720.7121.34243,56321.34
4/03/202523.4523.9522.2322.33561,00522.33
4/02/202524.0724.8523.9024.80368,42424.80
4/01/202524.8025.5024.3824.64294,61124.64
3/31/202524.5825.1724.3224.97350,63224.97
3/28/202524.8325.2024.3124.48232,14024.48
3/27/202524.9425.0724.5924.83205,96924.83
3/26/202525.0625.3724.8324.99226,25524.99
3/25/202525.1025.4824.7724.98249,22624.98
3/24/202524.8525.2824.4025.14197,19425.14
3/21/202524.3824.7024.1024.52643,74624.52
3/20/202524.3824.9124.3824.48279,89624.48
3/19/202524.3024.8124.1124.69347,26424.69
3/18/202524.3424.4524.1224.41293,72724.41
3/17/202524.4124.5624.2824.47217,18724.47
3/14/202524.0624.4923.9024.45222,88224.45
3/13/202524.3124.5523.8323.85255,84623.85
3/12/202524.0624.3423.7024.23407,14024.23
3/11/202523.4724.2523.1823.77527,50123.77
3/10/202524.0124.3023.3323.47359,21423.47
3/07/202524.5324.6624.0724.39249,12524.39
3/06/202524.8124.9024.3524.63442,21324.63
3/05/202525.7525.9724.6825.06276,26025.06
3/04/202525.6425.8224.9925.10362,56025.10
3/03/202526.3626.6225.7425.98249,14225.98
2/28/202525.9526.3825.9326.34278,74026.34
2/27/202525.8126.1125.7125.98224,74025.98
2/26/202525.7826.1925.4725.89384,11025.89
2/25/202525.9826.4225.7925.80376,80825.80
2/24/202526.1826.3925.7725.79464,01425.79
2/21/202526.4826.4825.6726.00520,60926.00
2/20/202526.0726.2925.7026.14257,47626.14
2/19/202526.2126.4926.0226.26272,30626.26
2/18/202526.4926.5926.3026.44284,04426.44
2/14/202526.6427.0126.4826.58330,77626.58
2/13/202526.7426.8426.3826.71337,20326.51
2/12/202526.9227.0226.5026.50404,96226.30
2/11/202526.4927.4626.4927.44253,08227.23
2/10/202526.9927.0426.6426.67215,39126.47
2/07/202527.5427.6226.8227.01484,24226.81
2/06/202527.7527.7527.2527.64513,01327.43
2/05/202527.0027.6826.6627.67432,30127.46
2/04/202526.0926.9726.0926.85251,77426.65
2/03/202525.8526.5525.6026.12286,09225.92
1/31/202526.7927.1326.5026.80480,85326.60
1/30/202527.0127.2526.3726.81718,76826.61
1/29/202524.5826.8224.3526.751,000,23126.55
1/28/202526.7327.1526.2726.94406,30526.74
1/27/202526.5027.1626.4126.71430,55526.51
1/24/202526.2026.6725.9326.49308,69226.29
1/23/202526.4026.5225.9126.33397,07126.13
1/22/202526.5726.7326.1026.43368,32326.23
1/21/202526.6626.9726.3926.81300,50926.61
1/17/202526.5026.5826.1526.35344,11226.15
1/16/202526.5226.6025.9826.21394,87426.01
1/15/202526.7726.8926.2826.69320,96526.49
1/14/202525.1725.9024.8225.88678,12525.69
1/13/202524.2924.8824.1324.82767,87324.63
1/10/202525.1425.1424.2724.44495,82224.26
1/08/202525.7825.9525.5525.71323,98225.52
1/07/202526.3226.8425.7025.86582,15825.67
1/06/202526.7827.0626.2426.32526,57226.12