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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	25.75	25.06	25.06	25.97	24.68	276,300
March 04, 2025	25.64	25.1	25.1	25.82	24.99	362,600
March 03, 2025	26.36	25.98	25.98	26.62	25.74	249,142
February 28, 2025	25.95	26.34	26.34	26.38	25.93	243,542
February 27, 2025	25.81	25.98	25.98	26.11	25.71	224,740
February 26, 2025	25.78	25.89	25.89	26.19	25.47	384,110
February 25, 2025	25.98	25.8	25.8	26.42	25.79	376,808
February 24, 2025	26.18	25.79	25.79	26.39	25.77	464,014
February 21, 2025	26.48	26	26	26.48	25.67	511,345
February 20, 2025	26.07	26.14	26.14	26.29	25.7	257,500
February 19, 2025	26.21	26.26	26.26	26.49	26.02	272,306
February 18, 2025	26.49	26.44	26.44	26.59	26.3	284,044
February 14, 2025	26.64	26.58	26.58	27.01	26.48	330,800
February 13, 2025	26.74	26.71	26.51	26.84	26.38	337,203
February 12, 2025	26.92	26.5	26.3	27.02	26.5	405,000

Veritex Holdings, Inc. (VBTX) NASDAQ