VBTX - Veritex Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201925.7326.3025.7226.2426.24232,700
May 23, 201925.9926.0925.3525.5625.56294,300
May 22, 201926.2726.3926.1126.3226.32140,400
May 21, 201926.3626.5326.2026.3926.39199,200
May 20, 201925.9226.4725.9026.2426.24190,100
May 17, 201926.0126.3925.9126.0926.09274,400
May 16, 201925.9626.5125.8226.2326.23319,900
May 15, 201925.8525.9925.5625.9425.94223,100
May 14, 201925.6526.2225.4626.1226.12181,600
May 13, 201925.8925.9925.3925.4725.47326,900
May 10, 201925.8926.3025.6426.2626.26191,300
May 09, 201925.7126.1125.5226.0126.01177,700
May 08, 201926.0826.3025.9425.9825.98180,300
May 08, 20190.125 Dividend
May 07, 201926.4326.5726.2026.3126.18386,500
May 06, 201926.3326.8926.2926.7226.59183,100
May 03, 201926.2826.7626.2826.7526.62321,200
May 02, 201926.2126.6326.1926.2726.15134,400
May 01, 201926.4926.7925.9926.1826.06469,400
Apr 30, 201926.8726.8826.4126.5126.38238,400
Apr 29, 201926.9627.2826.7826.7826.65236,100
Apr 26, 201926.5126.8426.3326.7626.63304,100
Apr 25, 201925.9426.6425.6326.3326.20359,400
Apr 24, 201925.6025.9824.8025.9525.83549,500
Apr 23, 201926.3426.3424.7125.9425.82490,400
Apr 22, 201926.3126.4725.7225.9125.79202,300
Apr 18, 201926.3826.6426.1026.2226.10229,400
Apr 17, 201926.3426.5826.0426.5626.43221,200
Apr 16, 201925.7426.2625.5726.2426.12175,600
Apr 15, 201925.9025.9125.3825.6325.51423,400
Apr 12, 201925.7726.0025.3825.9125.79199,700
Apr 11, 201925.3825.6125.1825.5025.38248,500
Apr 10, 201924.8825.3024.6325.2525.13368,600
Apr 09, 201925.0425.2924.8224.8924.77227,700
Apr 08, 201925.3925.5625.0925.1725.05188,700
Apr 05, 201925.5725.7825.3325.4325.31333,200
Apr 04, 201924.8225.6724.8225.5625.44278,900
Apr 03, 201925.0725.1724.6724.8724.75464,300
Apr 02, 201924.7424.8824.5324.7724.65268,700
Apr 01, 201924.4524.8924.3324.7624.64231,100
Mar 29, 201924.5824.6624.0124.2224.10351,200
Mar 28, 201924.1524.5323.9124.3924.27141,800
Mar 27, 201924.0524.2923.6724.1624.05295,500
Mar 26, 201923.7424.3323.6924.1924.08592,100
Mar 25, 201923.1723.9323.1323.5623.45403,100
Mar 22, 201924.1024.1923.0423.3023.19440,900
Mar 21, 201924.4724.9524.2924.3524.23521,000
Mar 20, 201925.4125.5024.5024.6424.52434,500
Mar 19, 201926.4026.5225.4825.5225.40482,300
Mar 18, 201926.0526.5526.0126.3426.21488,700
Mar 15, 201925.8526.1025.7325.8925.77790,200
Mar 14, 201925.9726.1125.8525.8825.76292,300
Mar 13, 201926.2526.2525.9125.9625.84565,300
Mar 12, 201926.5926.9526.0526.1726.05591,000
Mar 11, 201926.4126.6526.2126.6326.50171,500
Mar 08, 201926.0226.4526.0026.2926.17294,200
Mar 07, 201926.8826.8826.0726.1626.04399,100
Mar 06, 201927.6427.6726.8426.9726.84216,100
Mar 05, 201928.2028.4927.3527.6527.52386,200
Mar 04, 201928.3028.5327.9428.2028.07352,100
Mar 01, 201928.2028.3927.8328.1828.05227,900
Feb 28, 201927.9428.1427.8128.0127.88200,200
Feb 27, 201927.5827.9827.5827.9427.81238,400
Feb 26, 201927.5227.9827.5227.5927.46362,400
Feb 25, 201927.8228.0227.4327.6127.48519,800
Feb 22, 201927.9427.9627.6027.7027.57199,700
Feb 21, 201928.2028.3727.6627.9027.77256,200
Feb 20, 201927.9728.4427.7928.3328.20499,100
Feb 19, 201927.1028.1127.1028.0327.90664,500
Feb 15, 201926.9127.4226.7527.2927.162,574,400
Feb 14, 201926.9527.1126.5326.7526.62435,700
Feb 13, 201926.9827.2426.8726.9526.82341,400
Feb 12, 201927.1527.3926.8626.9326.80359,800
Feb 11, 201926.9527.0326.7527.0026.87327,000
Feb 08, 201926.7627.0326.6426.8526.72327,800
Feb 07, 201926.8027.1326.6827.0126.88397,900
Feb 06, 201926.5626.9526.4926.7326.60278,000
Feb 06, 20190.125 Dividend
Feb 05, 201926.8826.9126.4626.6026.35345,200
Feb 04, 201926.3026.8926.2026.7326.48291,200
Feb 01, 201926.4826.7026.1926.2826.03269,700
Jan 31, 201926.4526.5825.6026.4626.21298,500
Jan 30, 201925.4126.9325.4126.5126.26402,000
Jan 29, 201925.7527.0024.6425.5925.35521,200
Jan 28, 201923.5024.2523.5024.2424.01286,600
Jan 25, 201923.5323.9523.3423.5723.35220,800
Jan 24, 201923.2123.5422.9023.4223.20323,700
Jan 23, 201923.2923.4323.0723.2923.07141,800
Jan 22, 201923.5323.7323.0323.2523.03167,300
Jan 18, 201923.1323.7722.9823.7023.48234,300
Jan 17, 201922.6123.1222.4323.1222.90363,800
Jan 16, 201922.6022.9322.4422.6822.47322,300
Jan 15, 201922.1322.4521.7622.4522.24161,300
Jan 14, 201921.9222.5021.7922.1821.97148,100
Jan 11, 201921.8122.2821.4422.1621.95238,700
Jan 10, 201922.0822.5521.8322.2922.08264,800
Jan 09, 201922.0322.5722.0322.2622.05396,600
Jan 08, 201922.1522.1521.0822.0021.79943,600
Jan 07, 201921.9622.3120.8321.9721.76416,800
Jan 04, 201922.1522.6721.7422.0721.86411,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...