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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	32.13	32.08	32.08	32.24	31.97	407,840
August 20, 2025	32.03	32.31	32.31	32.39	31.83	985,631
August 19, 2025	32.06	32.06	32.06	32.45	31.9	491,040
August 18, 2025	31.82	32.16	32.16	32.2	31.74	526,343
August 15, 2025	32.59	31.95	31.95	32.59	31.94	602,000
August 14, 2025	31.82	32.41	32.41	32.45	31.8	689,122
August 13, 2025	31.91	32.29	32.29	32.32	31.76	868,658
August 12, 2025	31.08	31.77	31.77	31.8	31.05	470,413
August 11, 2025	31.14	30.83	30.83	31.23	30.74	582,400
August 08, 2025	30.8	30.93	30.93	31.06	30.55	466,900
August 07, 2025	30.89	30.54	30.54	31.41	30.43	1.53M
August 06, 2025	31.41	30.95	30.73	31.41	30.93	720,287
August 05, 2025	31.46	31.35	31.13	31.5	30.72	679,322
August 04, 2025	31.18	31.4	31.18	31.48	31.01	576,937
August 01, 2025	31.07	30.92	30.92	31.12	30.34	716,858
July 31, 2025	31.81	31.72	31.72	32.09	31.63	837,100
July 30, 2025	32.49	32.04	32.04	32.89	31.85	778,134
July 29, 2025	32.14	32.39	32.39	32.56	32.02	617,811
July 28, 2025	32.41	32.16	32.16	32.54	32.03	728,342
July 25, 2025	32.03	32.51	32.51	32.62	31.81	1.02M
July 24, 2025	32.68	32.1	32.1	32.76	32.05	1.05M
July 23, 2025	32.13	32.49	32.49	32.58	32.09	972,033
July 22, 2025	32.73	32.11	32.11	32.73	32.09	1.22M
July 21, 2025	32.5	32.44	32.44	33.12	32.22	962,300
July 18, 2025	32.78	32.25	32.25	32.78	31.57	1.14M
July 17, 2025	32.37	32.8	32.8	32.85	31.9	1.49M
July 16, 2025	31.7	32.07	32.07	32.16	31.52	2.77M
July 15, 2025	32.65	31.75	31.75	32.99	31.74	5.11M
July 14, 2025	32.18	32.82	32.82	33.69	32.18	11.07M
July 11, 2025	27.85	27.46	27.46	28	27.45	188,100
July 10, 2025	27.73	28.1	28.1	28.22	27.61	328,217
July 09, 2025	27.7	27.71	27.71	27.83	27.36	324,692
July 08, 2025	27.33	27.52	27.52	27.8	27.29	302,900
July 07, 2025	27.44	27.22	27.22	27.81	27	270,647
July 03, 2025	27.07	27.62	27.62	27.96	27.07	149,700
July 02, 2025	27.02	27.38	27.38	27.4	26.76	305,201
July 01, 2025	26.05	26.87	26.87	27.23	25.8	337,027
June 30, 2025	26.21	26.1	26.1	26.4	25.72	415,100
June 27, 2025	26.17	26.15	26.15	26.32	25.88	605,000
June 26, 2025	25.34	26.08	26.08	26.17	25.19	353,946
June 25, 2025	25.48	25.37	25.37	25.64	25.23	390,024
June 24, 2025	25.26	25.5	25.5	25.7	25.26	346,300
June 23, 2025	24.33	25.09	25.09	25.11	24.32	260,033
June 20, 2025	24.41	24.3	24.3	24.66	24.17	969,800
June 18, 2025	23.97	24.17	24.17	24.3	23.95	316,746
June 17, 2025	24.25	24.02	24.02	24.41	24	352,600
June 16, 2025	24.6	24.3	24.3	24.71	24.19	510,319
June 13, 2025	24.61	24.47	24.47	24.75	24.41	347,200
June 12, 2025	24.93	25.03	25.03	25.08	24.55	273,718
June 11, 2025	25.48	25.15	25.15	25.66	25.08	321,300
June 10, 2025	25.2	25.41	25.41	25.62	25.11	295,600
June 09, 2025	24.8	25.11	25.11	25.2	24.8	296,931
June 06, 2025	24.42	24.84	24.84	24.87	24.35	309,742
June 05, 2025	23.98	24.14	24.14	24.33	23.87	366,437
June 04, 2025	24.22	23.99	23.99	24.35	23.87	344,600
June 03, 2025	23.95	24.18	24.18	24.35	23.78	300,717
June 02, 2025	24.06	23.98	23.98	24.24	23.75	265,200
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

Veritex Holdings, Inc. (VBTX) NASDAQ