Veritex Holdings, Inc. - VBTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	24.35	24.2	24.2	24.39	24.08	283,200
May 29, 2025	24.4	24.43	24.43	24.51	24.08	282,204
May 28, 2025	24.6	24.31	24.31	24.74	24.24	335,822
May 27, 2025	24.32	24.66	24.66	24.72	23.93	283,038
May 23, 2025	23.59	23.98	23.98	24.09	23.59	273,511
May 22, 2025	24.04	24.06	24.06	24.6	23.98	384,320
May 21, 2025	24.83	24.22	24.21	25.1	24.17	400,487
May 20, 2025	25	25.06	25.06	25.12	24.9	314,433
May 19, 2025	24.81	25.01	25.01	25.08	24.23	321,829
May 16, 2025	25.03	25.11	25.11	25.29	24.75	327,100
May 15, 2025	25	25.12	25.12	25.24	24.13	238,300
May 14, 2025	24.94	25	25	25.12	24.66	270,907
May 13, 2025	24.92	24.94	24.94	25.08	24.72	253,000
May 12, 2025	25.07	24.85	24.85	25.26	24.77	328,200
May 09, 2025	23.95	23.96	23.96	24.02	23.7	493,100
May 08, 2025	23.45	23.94	23.94	24.03	23.3	379,916
May 07, 2025	23.8	23.28	23.06	23.94	23.27	479,708
May 06, 2025	23.57	23.52	23.52	23.9	23.5	407,632
May 05, 2025	23.83	23.88	23.88	24.13	23.74	271,128
May 02, 2025	23.49	24	24	24.16	23.49	301,846
May 01, 2025	23.29	23.47	23.47	23.75	22.9	381,128
April 30, 2025	22.97	23.28	23.28	23.33	22.78	344,000
April 29, 2025	23.36	23.4	23.4	23.56	23	362,114
April 28, 2025	23.3	23.35	23.35	23.8	23.06	348,439
April 25, 2025	23.05	23.3	23.3	23.48	22.67	422,739
April 24, 2025	22.98	23.13	23.13	23.3	22.67	525,200
April 23, 2025	23.82	23.25	23.25	24.03	22.84	613,300
April 22, 2025	21.59	22.12	22.12	22.21	21.53	487,078
April 21, 2025	21.51	21.53	21.53	21.59	21.09	325,400
April 17, 2025	21.43	21.79	21.79	21.92	21.15	620,947
April 16, 2025	21.59	21.49	21.49	22.66	21.28	610,136
April 15, 2025	21.17	21.56	21.56	22.15	21.14	533,700
April 14, 2025	21.2	21.12	21.12	22.15	20.55	811,600
April 11, 2025	20.91	20.77	20.77	21.03	20.51	748,161
April 10, 2025	22.21	21.04	21.04	22.56	20.72	701,656
April 09, 2025	20.85	22.64	22.64	23.07	20.55	470,600
April 08, 2025	21.95	21.23	21.23	22.33	20.92	355,200
April 07, 2025	21.07	21.24	21.24	22.47	20.37	543,116
April 04, 2025	21.47	21.57	21.57	21.72	20.71	429,939
April 03, 2025	23.45	22.33	22.33	23.95	22.23	560,945
April 02, 2025	24.07	24.8	24.8	24.85	23.9	368,424
April 01, 2025	24.8	24.64	24.64	25.5	24.38	294,611
March 31, 2025	24.58	24.97	24.97	25.17	24.32	350,632
March 28, 2025	24.83	24.48	24.48	25.2	24.31	232,140
March 27, 2025	24.94	24.83	24.83	25.08	24.59	206,000
March 26, 2025	25.06	24.99	24.99	25.37	24.83	226,300
March 25, 2025	25.1	24.98	24.98	25.48	24.77	249,226
March 24, 2025	24.85	25.14	25.14	25.28	24.4	197,200
March 21, 2025	24.38	24.52	24.52	24.71	24.1	643,746
March 20, 2025	24.38	24.48	24.48	24.92	24.38	279,900
March 19, 2025	24.3	24.69	24.69	24.81	24.11	347,264
March 18, 2025	24.34	24.41	24.41	24.45	24.12	293,727
March 17, 2025	24.41	24.47	24.47	24.56	24.28	217,200
March 14, 2025	24.06	24.45	24.45	24.49	23.9	222,900
March 13, 2025	24.31	23.85	23.85	24.55	23.83	255,846
March 12, 2025	24.06	24.23	24.23	24.34	23.7	407,140
March 11, 2025	23.47	23.77	23.77	24.26	23.18	527,501
March 10, 2025	24.01	23.47	23.47	24.3	23.33	359,214
March 07, 2025	24.53	24.39	24.39	24.66	24.08	249,125
March 06, 2025	24.81	24.63	24.63	24.9	24.35	442,213

Veritex Holdings, Inc. (VBTX) NASDAQ