VBTX - Veritex Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201925.8326.3025.8326.1026.10257,200
Jul 18, 201925.3725.9825.3725.9525.95224,800
Jul 17, 201925.8825.8825.3725.3925.39173,100
Jul 16, 201925.7626.1525.6325.9525.95214,900
Jul 15, 201926.1326.1325.4725.7625.76230,500
Jul 12, 201925.6726.1825.5226.0026.00259,000
Jul 11, 201925.4925.6825.2425.6125.61192,800
Jul 10, 201925.8826.0125.3925.5025.50149,700
Jul 09, 201925.5625.8625.3725.8425.84129,600
Jul 08, 201926.2626.3125.6025.6325.63196,100
Jul 05, 201925.9226.5025.9226.3926.39156,100
Jul 03, 201925.5325.9025.5125.7725.7793,900
Jul 02, 201925.9026.0125.3425.5425.54168,200
Jul 01, 201926.1626.3425.7925.9225.92324,500
Jun 28, 201925.8126.2025.7425.9525.951,521,900
Jun 27, 201925.4225.8025.4225.6725.67191,600
Jun 26, 201925.4025.6925.0825.4225.42200,900
Jun 25, 201925.0525.6024.7525.4825.48290,800
Jun 24, 201925.5925.8524.9625.0025.00227,800
Jun 21, 201925.6025.9025.2925.6925.69334,700
Jun 20, 201926.2826.2825.4125.7225.72339,000
Jun 19, 201926.0926.5326.0026.0426.04361,500
Jun 18, 201926.0026.6226.0026.2026.20306,900
Jun 17, 201926.2026.6025.9325.9925.99271,700
Jun 14, 201925.9926.3625.8426.1926.19139,100
Jun 13, 201926.0626.2425.8125.9825.98120,100
Jun 12, 201926.2126.2425.9025.9325.93139,700
Jun 11, 201926.3126.5226.0526.2526.25239,000
Jun 10, 201925.9026.3925.9026.0826.08154,700
Jun 07, 201925.6225.9925.4725.8825.88138,500
Jun 06, 201925.9326.1925.3525.7325.73220,200
Jun 05, 201926.2126.3225.8225.9625.96187,700
Jun 04, 201925.9026.3225.6226.2826.28174,900
Jun 03, 201925.2425.8025.2425.6325.63407,600
May 31, 201925.5326.4425.2725.4325.43221,900
May 30, 201926.1626.3225.6125.8325.83236,800
May 29, 201925.7226.2225.6326.1526.15250,800
May 28, 201926.0926.3525.8825.9525.95301,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...