Advertisement
U.S. markets close in 6 hours 28 minutes

Veritex Holdings, Inc. (VBTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
19.47-0.16 (-0.80%)
As of 09:32AM EST. Market open.
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202419.9319.8119.4619.4719.475,854
Feb 29, 202419.9320.2319.5519.6319.63235,500
Feb 28, 202419.6019.8419.4119.4719.47372,800
Feb 27, 202420.0420.1619.7319.7919.79261,400
Feb 26, 202420.1320.3719.7319.8919.89307,000
Feb 23, 202420.0820.6319.9320.2220.22400,800
Feb 22, 202420.1720.3820.0020.1620.16233,700
Feb 21, 202420.3220.4620.0320.2820.28261,000
Feb 20, 202420.2020.5920.0020.4320.43484,200
Feb 16, 202420.7321.0520.4820.5220.52486,200
Feb 15, 202420.4021.0720.2620.9920.99586,500
Feb 14, 202420.3820.5419.8320.1820.18818,700
Feb 13, 202419.7320.2319.6020.0420.04929,500
Feb 12, 202420.2120.9620.2120.6320.63520,200
Feb 09, 202419.8420.3419.5020.2120.21573,400
Feb 08, 202419.5919.9919.5419.7819.78544,100
Feb 08, 20240.2 Dividend
Feb 07, 202420.0120.0119.3719.9419.74487,800
Feb 06, 202419.8520.1819.7919.9819.78476,600
Feb 05, 202419.8020.2219.6119.9319.73372,800
Feb 02, 202419.8520.2819.8420.1619.96394,100
Feb 01, 202421.2021.3919.7320.4020.20419,300
Jan 31, 202421.7022.0620.9521.0120.80425,000
Jan 30, 202422.2522.4722.1322.2622.04338,000
Jan 29, 202421.9622.3621.6122.3422.12457,300
Jan 26, 202421.5322.0121.1321.8921.67624,000
Jan 25, 202422.2522.4020.9721.2921.08540,600
Jan 24, 202420.8822.2120.8721.9021.68717,000
Jan 23, 202423.0623.0622.2822.4922.26959,800
Jan 22, 202422.0722.8622.0722.8622.63320,400
Jan 19, 202421.4022.1221.1921.7521.53626,500
Jan 18, 202421.3821.4720.9521.2921.08563,700
Jan 17, 202421.0421.5820.9221.2020.99228,400
Jan 16, 202421.5921.8921.3821.5021.28169,600
Jan 12, 202422.6122.7621.8422.0821.86135,500
Jan 11, 202422.1922.4021.7722.3622.14505,000
Jan 10, 202422.2222.4720.9822.4622.23183,500
Jan 09, 202422.5922.6922.3422.4022.18154,800
Jan 08, 202422.5222.9822.4522.9522.72231,800
Jan 05, 202422.5723.0622.4822.5722.34343,300
Jan 04, 202422.8123.0222.6722.8022.57181,900
Jan 03, 202423.2323.2622.5822.7222.49303,200
Jan 02, 202423.0723.9223.0723.3923.16268,400
Dec 29, 202323.9023.9023.2223.2723.04339,400
Dec 28, 202323.8924.2722.5124.0123.77216,700
Dec 27, 202324.3024.4623.7424.0923.85245,200
Dec 26, 202323.9324.3623.6724.1923.95192,400
Dec 22, 202323.6524.1523.5123.7623.52265,600
Dec 21, 202323.1123.5722.6423.4623.22291,100
Dec 20, 202323.3123.9022.8222.8222.59443,500
Dec 19, 202323.3823.8823.1223.2723.04296,600
Dec 18, 202323.5423.6023.1523.2222.99592,500
Dec 15, 202323.3523.4922.8923.3223.091,672,300
Dec 14, 202323.5924.0923.0723.2222.99569,600
Dec 13, 202321.1122.6920.6522.6322.40622,600
Dec 12, 202321.1621.2120.8020.9620.75304,600
Dec 11, 202321.4121.6821.2921.3121.10285,800
Dec 08, 202321.5921.9521.4321.4721.25328,900
Dec 07, 202320.9621.5620.8721.4321.22238,400
Dec 06, 202321.0221.6820.7820.8020.59307,200
Dec 05, 202321.0721.0820.6220.7220.51162,000
Dec 04, 202320.4821.3120.4721.1120.90447,000
Dec 01, 202319.1220.7119.0520.6720.46488,900
Nov 30, 202319.2619.3218.9319.1418.95359,200
Nov 29, 202319.2319.7619.1219.1518.96308,300
Nov 28, 202318.9419.1618.6319.0218.83184,400
Nov 27, 202319.0819.2018.7619.0218.83166,700
Nov 24, 202319.2719.3919.1319.2219.0362,800
Nov 22, 202319.2119.3618.9219.2419.05165,800
Nov 21, 202319.3719.4018.8918.9118.72160,200
Nov 20, 202319.5219.5519.2619.4819.28224,000
Nov 17, 202319.6219.8319.5019.5619.36304,600
Nov 16, 202319.8419.8519.1419.3319.14194,600
Nov 15, 202319.4720.1419.4719.8119.61346,200
Nov 14, 202318.8019.7818.8019.4819.28377,400
Nov 13, 202317.7317.9417.4317.8317.65150,000
Nov 10, 202317.8818.0017.6217.8317.65221,800
Nov 09, 202318.3018.3817.6017.8017.62209,600
Nov 09, 20230.2 Dividend
Nov 08, 202318.9718.9718.3018.4318.05169,000
Nov 07, 202319.1419.2318.8518.8718.48266,000
Nov 06, 202319.7219.7219.2519.2718.87224,300
Nov 03, 202319.3119.9119.3119.7319.32259,800
Nov 02, 202317.6818.6817.6818.6318.24328,700
Nov 01, 202317.2117.3816.9917.3316.97204,300
Oct 31, 202317.3817.6916.9317.2216.86248,300
Oct 30, 202317.3217.5017.1017.3817.02202,700
Oct 27, 202317.7017.7016.9217.1916.83271,000
Oct 26, 202316.8417.9616.8417.6917.32318,000
Oct 25, 202316.7517.1315.9316.8916.54468,800
Oct 24, 202317.5017.5916.6816.8516.50353,200
Oct 23, 202317.2717.8017.2117.3917.03281,900
Oct 20, 202318.0318.0317.3217.3516.99398,200
Oct 19, 202318.3318.5817.9918.0417.67202,800
Oct 18, 202318.8218.8218.2418.3217.94171,600
Oct 17, 202318.3619.4318.3618.9918.60365,800
Oct 16, 202318.3418.5118.2318.3918.01313,900
Oct 13, 202318.9418.9818.0418.1417.76222,400
Oct 12, 202318.9518.9518.5718.7118.32249,500
Oct 11, 202318.8219.1718.8218.9818.59258,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...