Skip to main content
Veritex Holdings, Inc. (VBTX)
NASDAQ: VBTX · Real-Time Price · USD
26.15
+0.07 (0.27%)
Jun 27, 2025, 4:00 PM - Market closed

Veritex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.1726.3225.8826.1526.150.27%604,994
Jun 26, 202525.3426.1725.1926.0826.082.80%353,946
Jun 25, 202525.4825.6425.2325.3725.37-0.51%390,024
Jun 24, 202525.2625.7025.2625.5025.501.63%346,286
Jun 23, 202524.3325.1124.3225.0925.093.25%260,033
Jun 20, 202524.4124.6624.1724.3024.300.54%969,774
Jun 18, 202523.9724.3023.9524.1724.170.62%316,746
Jun 17, 202524.2524.4124.0024.0224.02-1.15%352,555
Jun 16, 202524.6024.7124.1924.3024.30-0.69%510,319
Jun 13, 202524.6124.7524.4124.4724.47-2.24%347,197
Jun 12, 202524.9325.0824.5525.0325.03-0.48%273,718
Jun 11, 202525.4825.6625.0825.1525.15-1.02%321,297
Jun 10, 202525.2025.6225.1125.4125.411.19%295,594
Jun 9, 202524.8025.2024.8025.1125.111.09%296,931
Jun 6, 202524.4224.8724.3524.8424.842.90%309,742
Jun 5, 202523.9824.3323.8724.1424.140.63%366,437
Jun 4, 202524.2224.3523.8723.9923.99-0.79%344,582
Jun 3, 202523.9524.3523.7824.1824.180.83%300,717
Jun 2, 202524.0624.2423.7523.9823.98-0.91%265,153
May 30, 202524.3524.3924.0824.2024.20-0.94%283,185
May 29, 202524.4024.5124.0824.4324.430.49%282,204
May 28, 202524.6024.7424.2424.3124.31-1.42%335,822
May 27, 202524.3224.7223.9324.6624.662.84%283,038
May 23, 202523.5924.0923.5923.9823.98-0.33%273,511
May 22, 202524.0424.6023.9824.0624.06-0.66%384,320
May 21, 202524.8325.1124.1724.2224.22-3.35%400,487
May 20, 202525.0025.1224.9025.0625.060.20%314,433
May 19, 202524.8125.0824.2325.0125.01-0.40%321,829
May 16, 202525.0325.2924.7525.1125.11-0.04%327,072
May 15, 202525.0025.2424.1325.1225.120.48%238,278
May 14, 202524.9425.1224.6625.0025.000.24%270,907
May 13, 202524.9225.0824.7224.9424.940.36%252,961
May 12, 202525.0725.2624.7724.8524.853.71%328,200
May 9, 202523.9524.0223.7023.9623.960.08%493,066
May 8, 202523.4524.0323.3023.9423.942.84%379,916
May 7, 202523.8023.9423.2723.2823.07-1.02%479,708
May 6, 202523.5723.9023.5023.5223.31-1.51%526,932
May 5, 202523.8324.1323.7423.8823.66-0.50%271,128
May 2, 202523.4924.1623.4924.0023.782.26%301,846
May 1, 202523.2923.7522.9023.4723.260.82%381,128
Apr 30, 202522.9723.3322.7823.2823.07-0.51%343,989
Apr 29, 202523.3623.5623.0023.4023.190.21%362,114
Apr 28, 202523.3023.8023.0623.3523.140.21%348,439
Apr 25, 202523.0523.4822.6723.3023.090.73%422,739
Apr 24, 202522.9823.3022.6723.1322.92-0.52%525,179
Apr 23, 202523.8224.0322.8423.2523.045.11%613,296
Apr 22, 202521.5922.2121.5322.1221.922.74%487,078
Apr 21, 202521.5121.5921.0921.5321.33-1.19%325,369
Apr 17, 202521.4321.9221.1521.7921.591.40%620,947
Apr 16, 202521.5922.6621.2821.4921.29-0.32%610,136