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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Veritex Holdings, Inc. (VBTX) NASDAQ