NasdaqGM - Nasdaq Real Time Price USD

Veritex Holdings, Inc. (VBTX)

19.88 +0.56 (+2.87%)
As of 2:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 19.22 19.95 19.22 19.88 19.88 92,261
Apr 18, 2024 19.24 19.57 19.24 19.32 19.32 287,700
Apr 17, 2024 19.57 19.63 19.21 19.28 19.28 358,800
Apr 16, 2024 19.28 19.41 19.08 19.26 19.26 287,200
Apr 15, 2024 19.61 19.91 19.23 19.44 19.44 388,200
Apr 12, 2024 19.18 19.65 19.18 19.52 19.52 257,300
Apr 11, 2024 19.57 19.60 19.06 19.44 19.44 209,400
Apr 10, 2024 19.71 19.99 19.14 19.44 19.44 480,400
Apr 9, 2024 20.36 20.76 20.33 20.53 20.53 350,300
Apr 8, 2024 20.26 20.45 20.15 20.24 20.24 230,100
Apr 5, 2024 19.75 20.09 19.74 20.03 20.03 335,500
Apr 4, 2024 19.98 20.29 19.74 19.82 19.82 320,100
Apr 3, 2024 19.72 19.92 19.56 19.64 19.64 442,300
Apr 2, 2024 19.62 20.55 19.48 19.83 19.83 627,500
Apr 1, 2024 20.99 20.99 19.95 19.98 19.98 505,400
Mar 28, 2024 20.52 20.79 20.43 20.49 20.49 320,400
Mar 27, 2024 19.90 20.61 19.75 20.58 20.58 324,200
Mar 26, 2024 19.86 19.95 19.74 19.80 19.80 553,200
Mar 25, 2024 19.56 19.88 19.53 19.80 19.80 265,700
Mar 22, 2024 19.82 19.82 19.37 19.49 19.49 301,200
Mar 21, 2024 19.68 20.01 19.61 19.78 19.78 333,100
Mar 20, 2024 18.65 19.76 18.65 19.50 19.50 276,600
Mar 19, 2024 18.58 18.83 18.55 18.75 18.75 250,700
Mar 18, 2024 18.62 19.02 18.41 18.66 18.66 374,200
Mar 15, 2024 18.22 18.90 18.22 18.65 18.65 2,789,800
Mar 14, 2024 19.08 19.25 18.08 18.29 18.29 716,700
Mar 13, 2024 19.39 19.65 19.06 19.23 19.23 555,400
Mar 12, 2024 20.15 20.15 19.23 19.33 19.33 508,800
Mar 11, 2024 20.27 20.42 20.04 20.30 20.30 385,500
Mar 8, 2024 20.64 20.69 20.37 20.52 20.52 231,100
Mar 7, 2024 20.72 20.90 20.10 20.31 20.31 379,000
Mar 6, 2024 20.39 20.83 19.75 20.46 20.46 273,700
Mar 5, 2024 19.48 20.49 19.46 20.38 20.38 317,900
Mar 4, 2024 19.75 20.02 19.33 19.61 19.61 310,900
Mar 1, 2024 19.52 19.81 18.96 19.74 19.74 366,000
Feb 29, 2024 19.93 20.23 19.55 19.63 19.63 235,500
Feb 28, 2024 19.60 19.84 19.41 19.47 19.47 372,800
Feb 27, 2024 20.04 20.16 19.73 19.79 19.79 261,400
Feb 26, 2024 20.13 20.37 19.73 19.89 19.89 307,000
Feb 23, 2024 20.08 20.63 19.93 20.22 20.22 400,800
Feb 22, 2024 20.17 20.38 20.00 20.16 20.16 233,700
Feb 21, 2024 20.32 20.46 20.03 20.28 20.28 261,000
Feb 20, 2024 20.20 20.59 20.00 20.43 20.43 484,200
Feb 16, 2024 20.73 21.05 20.48 20.52 20.52 486,200
Feb 15, 2024 20.40 21.07 20.26 20.99 20.99 586,500
Feb 14, 2024 20.38 20.54 19.83 20.18 20.18 818,700
Feb 13, 2024 19.73 20.23 19.60 20.04 20.04 929,500
Feb 12, 2024 20.21 20.96 20.21 20.63 20.63 520,200
Feb 9, 2024 19.84 20.34 19.50 20.21 20.21 573,400
Feb 8, 2024 0.20 Dividend
Feb 8, 2024 19.59 19.99 19.54 19.78 19.78 544,100
Feb 7, 2024 20.01 20.01 19.37 19.94 19.74 487,800
Feb 6, 2024 19.85 20.18 19.79 19.98 19.78 476,600
Feb 5, 2024 19.80 20.22 19.61 19.93 19.73 372,800
Feb 2, 2024 19.85 20.28 19.84 20.16 19.96 394,100
Feb 1, 2024 21.20 21.39 19.73 20.40 20.20 419,300
Jan 31, 2024 21.70 22.06 20.95 21.01 20.80 425,000
Jan 30, 2024 22.25 22.47 22.13 22.26 22.04 338,000
Jan 29, 2024 21.96 22.36 21.61 22.34 22.12 457,300
Jan 26, 2024 21.53 22.01 21.13 21.89 21.67 624,000
Jan 25, 2024 22.25 22.40 20.97 21.29 21.08 540,600
Jan 24, 2024 20.88 22.21 20.87 21.90 21.68 717,000
Jan 23, 2024 23.06 23.06 22.28 22.49 22.26 959,800
Jan 22, 2024 22.07 22.86 22.07 22.86 22.63 320,400
Jan 19, 2024 21.40 22.12 21.19 21.75 21.53 626,500
Jan 18, 2024 21.38 21.47 20.95 21.29 21.08 563,700
Jan 17, 2024 21.04 21.58 20.92 21.20 20.99 228,400
Jan 16, 2024 21.59 21.89 21.38 21.50 21.28 169,600
Jan 12, 2024 22.61 22.76 21.84 22.08 21.86 135,500
Jan 11, 2024 22.19 22.40 21.77 22.36 22.14 505,000
Jan 10, 2024 22.22 22.47 20.98 22.46 22.23 183,500
Jan 9, 2024 22.59 22.69 22.34 22.40 22.18 154,800
Jan 8, 2024 22.52 22.98 22.45 22.95 22.72 231,800
Jan 5, 2024 22.57 23.06 22.48 22.57 22.34 343,300
Jan 4, 2024 22.81 23.02 22.67 22.80 22.57 181,900
Jan 3, 2024 23.23 23.26 22.58 22.72 22.49 303,200
Jan 2, 2024 23.07 23.92 23.07 23.39 23.16 268,400
Dec 29, 2023 23.90 23.90 23.22 23.27 23.04 339,400
Dec 28, 2023 23.89 24.27 22.51 24.01 23.77 216,700
Dec 27, 2023 24.30 24.46 23.74 24.09 23.85 245,200
Dec 26, 2023 23.93 24.36 23.67 24.19 23.95 192,400
Dec 22, 2023 23.65 24.15 23.51 23.76 23.52 265,600
Dec 21, 2023 23.11 23.57 22.64 23.46 23.22 291,100
Dec 20, 2023 23.31 23.90 22.82 22.82 22.59 443,500
Dec 19, 2023 23.38 23.88 23.12 23.27 23.04 296,600
Dec 18, 2023 23.54 23.60 23.15 23.22 22.99 592,500
Dec 15, 2023 23.35 23.49 22.89 23.32 23.09 1,672,300
Dec 14, 2023 23.59 24.09 23.07 23.22 22.99 569,600
Dec 13, 2023 21.11 22.69 20.65 22.63 22.40 622,600
Dec 12, 2023 21.16 21.21 20.80 20.96 20.75 304,600
Dec 11, 2023 21.41 21.68 21.29 21.31 21.10 285,800
Dec 8, 2023 21.59 21.95 21.43 21.47 21.25 328,900
Dec 7, 2023 20.96 21.56 20.87 21.43 21.22 238,400
Dec 6, 2023 21.02 21.68 20.78 20.80 20.59 307,200
Dec 5, 2023 21.07 21.08 20.62 20.72 20.51 162,000
Dec 4, 2023 20.48 21.31 20.47 21.11 20.90 447,000
Dec 1, 2023 19.12 20.71 19.05 20.67 20.46 488,900
Nov 30, 2023 19.26 19.32 18.93 19.14 18.95 359,200
Nov 29, 2023 19.23 19.76 19.12 19.15 18.96 308,300
Nov 28, 2023 18.94 19.16 18.63 19.02 18.83 184,400
Nov 27, 2023 19.08 19.20 18.76 19.02 18.83 166,700
Nov 24, 2023 19.27 19.39 19.13 19.22 19.03 62,800
Nov 22, 2023 19.21 19.36 18.92 19.24 19.05 165,800
Nov 21, 2023 19.37 19.40 18.89 18.91 18.72 160,200
Nov 20, 2023 19.52 19.55 19.26 19.48 19.28 224,000
Nov 17, 2023 19.62 19.83 19.50 19.56 19.36 304,600
Nov 16, 2023 19.84 19.85 19.14 19.33 19.14 194,600
Nov 15, 2023 19.47 20.14 19.47 19.81 19.61 346,200
Nov 14, 2023 18.80 19.78 18.80 19.48 19.28 377,400
Nov 13, 2023 17.73 17.94 17.43 17.83 17.65 150,000
Nov 10, 2023 17.88 18.00 17.62 17.83 17.65 221,800
Nov 9, 2023 0.20 Dividend
Nov 9, 2023 18.30 18.38 17.60 17.80 17.62 209,600
Nov 8, 2023 18.97 18.97 18.30 18.43 18.05 169,000
Nov 7, 2023 19.14 19.23 18.85 18.87 18.48 266,000
Nov 6, 2023 19.72 19.72 19.25 19.27 18.87 224,300
Nov 3, 2023 19.31 19.91 19.31 19.73 19.32 259,800
Nov 2, 2023 17.68 18.68 17.68 18.63 18.24 328,700
Nov 1, 2023 17.21 17.38 16.99 17.33 16.97 204,300
Oct 31, 2023 17.38 17.69 16.93 17.22 16.86 248,300
Oct 30, 2023 17.32 17.50 17.10 17.38 17.02 202,700
Oct 27, 2023 17.70 17.70 16.92 17.19 16.83 271,000
Oct 26, 2023 16.84 17.96 16.84 17.69 17.32 318,000
Oct 25, 2023 16.75 17.13 15.93 16.89 16.54 468,800
Oct 24, 2023 17.50 17.59 16.68 16.85 16.50 353,200
Oct 23, 2023 17.27 17.80 17.21 17.39 17.03 281,900
Oct 20, 2023 18.03 18.03 17.32 17.35 16.99 398,200
Oct 19, 2023 18.33 18.58 17.99 18.04 17.67 202,800
Oct 18, 2023 18.82 18.82 18.24 18.32 17.94 171,600
Oct 17, 2023 18.36 19.43 18.36 18.99 18.60 365,800
Oct 16, 2023 18.34 18.51 18.23 18.39 18.01 313,900
Oct 13, 2023 18.94 18.98 18.04 18.14 17.76 222,400
Oct 12, 2023 18.95 18.95 18.57 18.71 18.32 249,500
Oct 11, 2023 18.82 19.17 18.82 18.98 18.59 258,600
Oct 10, 2023 18.51 18.89 18.51 18.83 18.44 221,500
Oct 9, 2023 17.89 18.48 17.89 18.44 18.06 217,900
Oct 6, 2023 17.83 18.35 17.37 18.16 17.78 273,300
Oct 5, 2023 17.67 18.08 17.29 18.04 17.67 312,700
Oct 4, 2023 17.46 17.70 17.11 17.66 17.29 190,200
Oct 3, 2023 17.55 17.66 17.11 17.40 17.04 352,100
Oct 2, 2023 17.94 17.94 17.55 17.64 17.27 397,000
Sep 29, 2023 17.87 18.17 17.82 17.95 17.58 231,800
Sep 28, 2023 17.81 18.08 17.60 17.61 17.24 387,400
Sep 27, 2023 17.93 18.06 17.64 17.78 17.41 221,500
Sep 26, 2023 17.82 18.44 17.57 17.76 17.39 384,500
Sep 25, 2023 17.41 18.03 17.39 18.00 17.63 182,100
Sep 22, 2023 17.64 17.73 17.38 17.46 17.10 159,900
Sep 21, 2023 17.81 17.81 17.51 17.59 17.22 301,500
Sep 20, 2023 18.06 18.34 17.93 17.95 17.58 193,500
Sep 19, 2023 18.08 18.27 17.92 18.04 17.67 189,400
Sep 18, 2023 18.69 18.69 18.04 18.05 17.68 286,700
Sep 15, 2023 18.40 18.81 18.33 18.66 18.27 979,000
Sep 14, 2023 18.10 18.54 18.06 18.53 18.15 289,500
Sep 13, 2023 17.92 18.07 17.42 17.95 17.58 270,500
Sep 12, 2023 17.91 18.18 17.74 17.92 17.55 251,100
Sep 11, 2023 18.18 18.34 17.81 17.83 17.46 204,200
Sep 8, 2023 18.05 18.10 17.57 17.99 17.62 226,800
Sep 7, 2023 18.16 18.25 17.86 17.96 17.59 357,300
Sep 6, 2023 18.75 18.87 18.11 18.27 17.89 193,900
Sep 5, 2023 19.25 19.28 18.57 18.76 18.37 349,500
Sep 1, 2023 18.98 19.61 18.95 19.36 18.96 600,200
Aug 31, 2023 19.07 19.35 18.72 18.81 18.42 396,900
Aug 30, 2023 19.34 19.35 19.05 19.07 18.67 194,000
Aug 29, 2023 19.31 19.54 18.98 19.38 18.98 151,800
Aug 28, 2023 19.18 19.46 19.01 19.25 18.85 123,700
Aug 25, 2023 19.13 19.21 18.61 19.02 18.62 150,500
Aug 24, 2023 18.83 19.40 18.76 19.09 18.69 216,900
Aug 23, 2023 18.62 19.08 18.51 18.90 18.51 175,300
Aug 22, 2023 19.13 19.30 18.64 18.65 18.26 252,400
Aug 21, 2023 19.62 19.67 19.01 19.18 18.78 201,500
Aug 18, 2023 19.54 19.84 19.47 19.54 19.13 188,200
Aug 17, 2023 19.71 19.89 19.51 19.75 19.34 190,000
Aug 16, 2023 19.80 20.29 19.57 19.59 19.18 256,200
Aug 15, 2023 20.36 20.58 19.79 19.94 19.53 305,200
Aug 14, 2023 21.30 21.30 20.61 20.77 20.34 234,200
Aug 11, 2023 21.46 21.72 21.39 21.51 21.06 160,400
Aug 10, 2023 21.63 21.98 21.57 21.62 21.17 280,000
Aug 9, 2023 0.20 Dividend
Aug 9, 2023 21.48 21.68 21.22 21.52 21.07 408,000
Aug 8, 2023 21.15 21.79 20.60 21.71 21.06 331,800
Aug 7, 2023 21.52 21.82 21.41 21.75 21.10 227,900
Aug 4, 2023 21.56 21.84 21.27 21.42 20.78 219,100
Aug 3, 2023 21.00 21.65 20.88 21.62 20.98 311,900
Aug 2, 2023 21.11 21.48 20.51 21.07 20.44 747,800
Aug 1, 2023 21.37 21.57 20.93 21.48 20.84 354,800
Jul 31, 2023 21.44 21.76 21.33 21.51 20.87 558,400
Jul 28, 2023 21.03 21.64 20.75 21.42 20.78 571,600
Jul 27, 2023 20.73 20.92 20.22 20.79 20.17 765,800
Jul 26, 2023 20.61 21.45 20.56 20.75 20.13 580,300
Jul 25, 2023 20.66 20.70 20.22 20.49 19.88 530,900
Jul 24, 2023 19.55 20.86 19.55 20.58 19.97 1,101,200
Jul 21, 2023 19.70 19.86 19.32 19.51 18.93 903,300
Jul 20, 2023 20.00 20.21 19.55 19.70 19.11 968,700
Jul 19, 2023 19.73 20.13 19.53 20.05 19.45 1,065,200
Jul 18, 2023 19.00 19.78 18.85 19.62 19.04 1,011,700
Jul 17, 2023 18.86 19.20 18.71 18.96 18.40 510,600
Jul 14, 2023 19.24 19.50 18.56 18.78 18.22 295,300
Jul 13, 2023 18.99 19.27 18.83 19.00 18.43 578,400
Jul 12, 2023 18.86 19.14 18.62 18.83 18.27 307,600
Jul 11, 2023 18.21 18.50 18.02 18.39 17.84 259,300
Jul 10, 2023 17.98 18.42 17.86 18.11 17.57 340,600
Jul 7, 2023 18.01 18.42 17.94 18.00 17.46 693,900
Jul 6, 2023 17.91 18.08 17.51 17.95 17.42 292,100
Jul 5, 2023 17.72 18.48 17.59 18.15 17.61 564,400
Jul 3, 2023 18.10 18.53 17.99 18.41 17.86 165,100
Jun 30, 2023 18.52 18.54 17.90 17.93 17.40 667,800
Jun 29, 2023 18.50 18.69 18.27 18.30 17.75 579,100
Jun 28, 2023 18.43 18.46 18.00 18.28 17.74 417,700
Jun 27, 2023 18.39 18.95 18.10 18.60 18.05 309,600
Jun 26, 2023 18.49 18.99 18.22 18.25 17.71 348,100
Jun 23, 2023 18.39 18.84 18.20 18.37 17.82 560,500
Jun 22, 2023 18.86 18.88 18.22 18.75 18.19 323,300
Jun 21, 2023 19.44 19.47 19.00 19.01 18.44 210,000
Jun 20, 2023 19.87 19.87 19.37 19.55 18.97 416,600
Jun 16, 2023 20.26 20.26 19.63 20.00 19.40 1,100,000
Jun 15, 2023 19.72 20.25 19.72 20.18 19.58 347,800
Jun 14, 2023 20.22 20.39 19.67 19.75 19.16 424,800
Jun 13, 2023 19.94 20.41 19.64 20.17 19.57 415,500
Jun 12, 2023 20.24 20.79 19.71 19.77 19.18 480,400
Jun 9, 2023 20.74 20.74 20.03 20.28 19.68 523,000
Jun 8, 2023 20.58 20.92 19.95 20.81 20.19 755,100
Jun 7, 2023 20.28 20.99 20.12 20.71 20.09 616,500
Jun 6, 2023 18.47 20.14 18.03 19.98 19.38 517,000
Jun 5, 2023 18.92 18.92 18.20 18.63 18.07 440,500
Jun 2, 2023 18.34 19.02 17.98 19.00 18.43 671,000
Jun 1, 2023 17.36 18.06 17.00 17.94 17.41 857,800
May 31, 2023 17.12 17.37 16.70 17.27 16.76 735,900
May 30, 2023 17.36 17.55 17.01 17.30 16.78 319,000
May 26, 2023 16.77 17.41 16.55 17.33 16.81 296,400
May 25, 2023 16.83 17.09 16.66 16.85 16.35 287,900
May 24, 2023 17.18 17.36 16.86 17.02 16.51 249,000
May 23, 2023 17.19 18.04 17.06 17.31 16.79 445,100
May 22, 2023 16.45 17.21 16.17 17.19 16.68 440,400
May 19, 2023 16.83 16.95 16.03 16.29 15.80 462,800
May 18, 2023 16.56 16.77 16.33 16.57 16.08 320,600
May 17, 2023 15.79 16.66 15.78 16.57 16.08 534,200
May 16, 2023 15.96 16.25 15.45 15.45 14.99 355,800
May 15, 2023 15.45 16.14 15.30 15.92 15.45 481,800
May 12, 2023 15.32 15.46 14.97 15.44 14.98 357,500
May 11, 2023 15.35 15.59 14.88 14.98 14.53 658,200
May 10, 2023 0.20 Dividend
May 10, 2023 15.83 15.99 15.31 15.54 15.08 298,600
May 9, 2023 16.02 16.15 15.65 15.90 15.23 399,600
May 8, 2023 16.61 16.86 16.21 16.22 15.54 706,400
May 5, 2023 16.27 16.45 15.89 16.31 15.63 623,300
May 4, 2023 15.49 16.04 15.13 15.69 15.03 790,200
May 3, 2023 16.21 16.98 16.03 16.10 15.42 754,300
May 2, 2023 16.88 17.04 15.44 16.02 15.35 1,142,100
May 1, 2023 17.37 17.64 16.82 17.01 16.30 560,900
Apr 28, 2023 17.17 17.76 17.15 17.21 16.49 585,200
Apr 27, 2023 17.48 17.92 17.13 17.21 16.49 416,100
Apr 26, 2023 16.99 18.44 16.85 17.43 16.70 1,195,200
Apr 25, 2023 17.49 17.92 16.42 16.46 15.77 1,145,700
Apr 24, 2023 17.66 17.98 17.40 17.68 16.94 721,000
Apr 21, 2023 18.20 18.36 17.64 17.71 16.97 504,600
Apr 20, 2023 18.32 18.61 18.00 18.27 17.50 538,000
Apr 19, 2023 18.04 18.88 17.94 18.69 17.91 325,800

Related Tickers

IBTX Independent Bank Group, Inc.
41.15
+2.55%
 
MBCN Middlefield Banc Corp.
22.11
-0.14%
 
WABC Westamerica Bancorporation
46.31
+1.66%
 
FUNC First United Corporation
22.29
+0.86%
 
RBCAA Republic Bancorp, Inc.
49.33
+4.29%
 
SRCE 1st Source Corporation
49.49
+3.18%
 
PCB PCB Bancorp
15.32
+0.69%
 
WSBC WesBanco, Inc.
28.10
+1.96%
 
GBNY Generations Bancorp NY, Inc.
10.26
-2.24%
 
HTH Hilltop Holdings Inc.
29.67
+2.13%