Veritex Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.59	32.59	31.94	31.95	31.95	-1.42%	601,997
Aug 14, 2025	31.82	32.45	31.80	32.41	32.41	0.37%	689,122
Aug 13, 2025	31.91	32.32	31.76	32.29	32.29	1.64%	882,189
Aug 12, 2025	31.08	31.80	31.05	31.77	31.77	3.05%	470,413
Aug 11, 2025	31.14	31.23	30.74	30.83	30.83	-0.32%	582,376
Aug 8, 2025	30.80	31.06	30.55	30.93	30.93	1.28%	466,891
Aug 7, 2025	30.89	31.41	30.43	30.54	30.54	-1.32%	1,527,501
Aug 6, 2025	31.41	31.41	30.93	30.95	30.73	-1.28%	720,287
Aug 5, 2025	31.46	31.50	30.72	31.35	31.13	-0.16%	679,322
Aug 4, 2025	31.18	31.48	31.01	31.40	31.18	1.55%	576,937
Aug 1, 2025	31.07	31.12	30.34	30.92	30.70	-2.52%	716,858
Jul 31, 2025	31.81	32.09	31.63	31.72	31.49	-1.00%	837,050
Jul 30, 2025	32.49	32.89	31.85	32.04	31.81	-1.08%	778,134
Jul 29, 2025	32.14	32.56	32.02	32.39	32.16	0.72%	617,811
Jul 28, 2025	32.41	32.54	32.03	32.16	31.93	-1.08%	728,342
Jul 25, 2025	32.03	32.62	31.81	32.51	32.28	1.28%	1,023,304
Jul 24, 2025	32.68	32.76	32.05	32.10	31.87	-1.20%	1,045,555
Jul 23, 2025	32.13	32.58	32.09	32.49	32.26	1.18%	972,033
Jul 22, 2025	32.73	32.73	32.09	32.11	31.88	-1.02%	1,223,627
Jul 21, 2025	32.50	33.12	32.22	32.44	32.21	0.59%	962,275
Jul 18, 2025	32.78	32.78	31.57	32.25	32.02	-1.68%	1,135,347
Jul 17, 2025	32.37	32.85	31.90	32.80	32.57	2.28%	1,493,907
Jul 16, 2025	31.70	32.16	31.52	32.07	31.84	1.01%	2,774,348
Jul 15, 2025	32.85	32.99	31.72	31.75	31.52	-3.26%	5,113,726
Jul 14, 2025	32.18	33.69	32.18	32.82	32.59	19.52%	11,069,715
Jul 11, 2025	27.85	28.00	27.45	27.46	27.26	-2.28%	188,097
Jul 10, 2025	27.73	28.22	27.61	28.10	27.90	1.41%	328,217
Jul 9, 2025	27.70	27.83	27.36	27.71	27.51	0.69%	324,692
Jul 8, 2025	27.33	27.80	27.29	27.52	27.32	1.10%	302,868
Jul 7, 2025	27.44	27.81	27.00	27.22	27.03	-1.45%	270,647
Jul 3, 2025	27.07	27.96	27.07	27.62	27.42	0.88%	149,665
Jul 2, 2025	27.02	27.40	26.76	27.38	27.18	1.90%	305,201
Jul 1, 2025	26.05	27.23	25.80	26.87	26.68	2.95%	337,027
Jun 30, 2025	26.21	26.40	25.72	26.10	25.91	-0.19%	415,071
Jun 27, 2025	26.17	26.32	25.88	26.15	25.96	0.27%	604,994
Jun 26, 2025	25.34	26.17	25.19	26.08	25.89	2.80%	353,946
Jun 25, 2025	25.48	25.64	25.23	25.37	25.19	-0.51%	390,024
Jun 24, 2025	25.26	25.70	25.26	25.50	25.32	1.63%	346,286
Jun 23, 2025	24.33	25.11	24.32	25.09	24.91	3.25%	260,033
Jun 20, 2025	24.41	24.66	24.17	24.30	24.13	0.54%	969,774
Jun 18, 2025	23.97	24.30	23.95	24.17	24.00	0.62%	316,746
Jun 17, 2025	24.25	24.41	24.00	24.02	23.85	-1.15%	352,555
Jun 16, 2025	24.60	24.71	24.19	24.30	24.13	-0.69%	510,319
Jun 13, 2025	24.61	24.75	24.41	24.47	24.30	-2.24%	347,197
Jun 12, 2025	24.93	25.08	24.55	25.03	24.85	-0.48%	273,718
Jun 11, 2025	25.48	25.66	25.08	25.15	24.97	-1.02%	321,297
Jun 10, 2025	25.20	25.62	25.11	25.41	25.23	1.19%	295,594
Jun 9, 2025	24.80	25.20	24.80	25.11	24.93	1.09%	296,931
Jun 6, 2025	24.42	24.87	24.35	24.84	24.66	2.90%	309,742
Jun 5, 2025	23.98	24.33	23.87	24.14	23.97	0.63%	366,437