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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	32.94	33.07	33.07	33.26	32.79	1.64M
October 01, 2025	33.43	33.07	33.07	33.65	33.04	1.02M
September 30, 2025	33.73	33.53	33.53	33.97	32.93	1.12M
September 29, 2025	33.88	33.66	33.66	33.94	33.34	1.03M
September 26, 2025	33.65	33.78	33.78	34.06	33.59	780,500
September 25, 2025	33.58	33.62	33.62	33.83	33.32	738,220
September 24, 2025	33.6	33.69	33.69	33.96	33.47	790,627
September 23, 2025	33.66	33.59	33.59	34.29	33.55	1.11M
September 22, 2025	34.32	33.66	33.66	34.32	33.59	1.39M
September 19, 2025	34.73	34.3	34.3	34.73	34.3	2.23M
September 18, 2025	34.3	34.78	34.78	34.81	34.08	1.24M
September 17, 2025	33.64	34.11	34.11	34.68	33.56	1.2M
September 16, 2025	33.8	33.64	33.64	33.99	33.2	981,100
September 15, 2025	34.48	34.12	33.9	34.61	34.08	1.12M
September 12, 2025	34.34	34.4	34.18	34.6	34.19	681,532
September 11, 2025	34.3	34.36	34.36	34.43	33.99	683,743
September 10, 2025	34.26	34.19	34.19	34.45	34.05	1.39M
September 09, 2025	34.3	34.2	34.2	34.64	34.05	1.05M
September 08, 2025	34.26	34.39	34.39	34.43	33.76	722,704
September 05, 2025	34.87	34.22	34.22	34.96	33.82	551,337
September 04, 2025	34.17	34.73	34.73	34.76	34.01	2.1M
September 03, 2025	33.97	33.99	33.99	34.48	33.6	831,800
September 02, 2025	33.84	34.1	34.1	34.15	33.66	757,408
August 29, 2025	34.47	34.35	34.35	34.56	34.18	457,923
August 28, 2025	34.41	34.36	34.36	34.46	34.14	492,400
August 27, 2025	33.49	34.33	34.33	34.43	33.49	882,905
August 26, 2025	33.27	33.68	33.68	33.72	33.25	755,500
August 25, 2025	33.45	33.26	33.26	33.47	33.17	410,520
August 22, 2025	32.3	33.45	33.45	33.55	32.24	1.52M
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

Veritex Holdings, Inc. (VBTX) NASDAQ