VBTX - Veritex Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201923.3723.3822.4522.5122.51494,700
Aug 22, 201923.6623.8723.4423.4923.49141,600
Aug 21, 201923.3823.6023.1923.5523.55161,300
Aug 20, 201923.2323.4323.0823.1423.14184,300
Aug 19, 201923.5523.7923.3823.4323.43176,700
Aug 16, 201922.5323.2522.5323.1923.19234,300
Aug 15, 201922.5722.7122.3022.3822.38145,900
Aug 14, 201922.7822.9622.3822.5322.53237,600
Aug 13, 201922.9923.6722.9923.3423.34176,400
Aug 12, 201923.2823.5023.0823.0923.09194,400
Aug 09, 201923.6523.7523.4723.5023.50397,800
Aug 08, 201923.4624.0623.4323.7223.72308,900
Aug 07, 201923.3423.7923.0523.3223.32307,800
Aug 07, 20190.125 Dividend
Aug 06, 201923.6723.9623.3823.8623.74226,100
Aug 05, 201924.1524.1823.3223.6023.48277,100
Aug 02, 201924.8925.0824.3824.6024.47253,300
Aug 01, 201925.5125.8424.8024.9724.84292,000
Jul 31, 201925.7426.0025.5925.5925.46318,800
Jul 30, 201925.0625.8125.0625.8025.66186,200
Jul 29, 201925.7225.9925.2125.2825.15172,700
Jul 26, 201925.6026.0025.6025.8625.72254,400
Jul 25, 201925.9426.1525.5225.6125.48309,500
Jul 24, 201924.7925.9424.6425.8625.72401,700
Jul 23, 201925.3825.3923.9825.0824.95490,900
Jul 22, 201926.0026.1325.5425.6725.54387,300
Jul 19, 201925.8326.3025.8326.1025.96272,900
Jul 18, 201925.3725.9825.3725.9525.81224,800
Jul 17, 201925.8825.8825.3725.3925.26173,100
Jul 16, 201925.7626.1525.6325.9525.81214,900
Jul 15, 201926.1326.1325.4725.7625.63230,500
Jul 12, 201925.6726.1825.5226.0025.86259,000
Jul 11, 201925.4925.6825.2425.6125.48192,800
Jul 10, 201925.8826.0125.3925.5025.37149,700
Jul 09, 201925.5625.8625.3725.8425.70129,600
Jul 08, 201926.2626.3125.6025.6325.50196,100
Jul 05, 201925.9226.5025.9226.3926.25156,100
Jul 03, 201925.5325.9025.5125.7725.6393,900
Jul 02, 201925.9026.0125.3425.5425.41168,200
Jul 01, 201926.1626.3425.7925.9225.78324,500
Jun 28, 201925.8126.2025.7425.9525.811,521,900
Jun 27, 201925.4225.8025.4225.6725.54191,600
Jun 26, 201925.4025.6925.0825.4225.29200,900
Jun 25, 201925.0525.6024.7525.4825.35290,800
Jun 24, 201925.5925.8524.9625.0024.87227,800
Jun 21, 201925.6025.9025.2925.6925.56334,700
Jun 20, 201926.2826.2825.4125.7225.59339,000
Jun 19, 201926.0926.5326.0026.0425.90361,500
Jun 18, 201926.0026.6226.0026.2026.06306,900
Jun 17, 201926.2026.6025.9325.9925.85271,700
Jun 14, 201925.9926.3625.8426.1926.05139,100
Jun 13, 201926.0626.2425.8125.9825.84120,100
Jun 12, 201926.2126.2425.9025.9325.79139,700
Jun 11, 201926.3126.5226.0526.2526.11239,000
Jun 10, 201925.9026.3925.9026.0825.94154,700
Jun 07, 201925.6225.9925.4725.8825.74138,500
Jun 06, 201925.9326.1925.3525.7325.60220,200
Jun 05, 201926.2126.3225.8225.9625.82187,700
Jun 04, 201925.9026.3225.6226.2826.14174,900
Jun 03, 201925.2425.8025.2425.6325.50407,600
May 31, 201925.5326.4425.2725.4325.30221,900
May 30, 201926.1626.3225.6125.8325.69236,800
May 29, 201925.7226.2225.6326.1526.01250,800
May 28, 201926.0926.3525.8825.9525.81301,600
May 24, 201925.7326.3025.7226.2426.10232,700
May 23, 201925.9926.0925.3525.5625.43294,300
May 22, 201926.2726.3926.1126.3226.18140,400
May 21, 201926.3626.5326.2026.3926.25199,200
May 20, 201925.9226.4725.9026.2426.10190,100
May 17, 201926.0126.3925.9126.0925.95274,400
May 16, 201925.9626.5125.8226.2326.09319,900
May 15, 201925.8525.9925.5625.9425.80223,100
May 14, 201925.6526.2225.4626.1225.98181,600
May 13, 201925.8925.9925.3925.4725.34326,900
May 10, 201925.8926.3025.6426.2626.12191,300
May 09, 201925.7126.1125.5226.0125.87177,700
May 08, 201926.0826.3025.9425.9825.84180,300
May 08, 20190.125 Dividend
May 07, 201926.4326.5726.2026.3126.05386,500
May 06, 201926.3326.8926.2926.7226.45183,100
May 03, 201926.2826.7626.2826.7526.48321,200
May 02, 201926.2126.6326.1926.2726.01134,400
May 01, 201926.4926.7925.9926.1825.92469,400
Apr 30, 201926.8726.8826.4126.5126.25238,400
Apr 29, 201926.9627.2826.7826.7826.51236,100
Apr 26, 201926.5126.8426.3326.7626.49304,100
Apr 25, 201925.9426.6425.6326.3326.07359,400
Apr 24, 201925.6025.9824.8025.9525.69549,500
Apr 23, 201926.3426.3424.7125.9425.68490,400
Apr 22, 201926.3126.4725.7225.9125.65202,300
Apr 18, 201926.3826.6426.1026.2225.96229,400
Apr 17, 201926.3426.5826.0426.5626.30221,200
Apr 16, 201925.7426.2625.5726.2425.98175,600
Apr 15, 201925.9025.9125.3825.6325.37423,400
Apr 12, 201925.7726.0025.3825.9125.65199,700
Apr 11, 201925.3825.6125.1825.5025.25248,500
Apr 10, 201924.8825.3024.6325.2525.00368,600
Apr 09, 201925.0425.2924.8224.8924.64227,700
Apr 08, 201925.3925.5625.0925.1724.92188,700
Apr 05, 201925.5725.7825.3325.4325.18333,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...