Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Veritex Holdings, Inc. (VBTX)

Compare
21.79
+0.30
+(1.40%)
At close: April 17 at 4:00:00 PM EDT
22.15
+0.36
+(1.65%)
After hours: April 17 at 7:48:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.4321.9221.1521.7921.79620,800
Apr 16, 202521.5922.6621.2821.4921.49610,100
Apr 15, 202521.1722.1521.1421.5621.56533,700
Apr 14, 202521.2022.1520.5521.1221.12811,600
Apr 11, 202520.9121.0320.5120.7720.77748,400
Apr 10, 202522.2122.5620.7221.0421.04701,700
Apr 9, 202520.8523.0720.5522.6422.64470,600
Apr 8, 202521.9522.3320.9221.2321.23355,200
Apr 7, 202521.0722.4720.3721.2421.24543,100
Apr 4, 202521.4721.7220.7121.5721.57429,900
Apr 3, 202523.4523.9522.2322.3322.33561,000
Apr 2, 202524.0724.8523.9024.8024.80368,400
Apr 1, 202524.8025.5024.3824.6424.64294,600
Mar 31, 202524.5825.1724.3224.9724.97350,600
Mar 28, 202524.8325.2024.3124.4824.48232,100
Mar 27, 202524.9425.0824.5924.8324.83206,000
Mar 26, 202525.0625.3724.8324.9924.99226,300
Mar 25, 202525.1025.4824.7724.9824.98249,200
Mar 24, 202524.8525.2824.4025.1425.14197,200
Mar 21, 202524.3824.7024.1024.5224.52643,500
Mar 20, 202524.3824.9224.3824.4824.48279,900
Mar 19, 202524.3024.8124.1124.6924.69347,300
Mar 18, 202524.3424.4524.1224.4124.41293,700
Mar 17, 202524.4124.5624.2824.4724.47217,200
Mar 14, 202524.0624.4923.9024.4524.45222,900
Mar 13, 202524.3124.5523.8323.8523.85255,800
Mar 12, 202524.0624.3423.7024.2324.23407,100
Mar 11, 202523.4724.2523.1823.7723.77527,500
Mar 10, 202524.0124.3023.3323.4723.47359,200
Mar 7, 202524.5324.6624.0824.3924.39249,100
Mar 6, 202524.8124.9024.3524.6324.63442,200
Mar 5, 202525.7525.9724.6825.0625.06276,300
Mar 4, 202525.6425.8224.9925.1025.10362,600
Mar 3, 202526.3626.6225.7425.9825.98249,100
Feb 28, 202525.9526.3825.9326.3426.34278,700
Feb 27, 202525.8126.1125.7125.9825.98224,700
Feb 26, 202525.7826.1925.4725.8925.89384,100
Feb 25, 202525.9826.4225.7925.8025.80376,800
Feb 24, 202526.1826.3925.7725.7925.79464,000
Feb 21, 202526.4826.4825.6726.0026.00520,600
Feb 20, 202526.0726.2925.7026.1426.14257,500
Feb 19, 202526.2126.4926.0226.2626.26272,300
Feb 18, 202526.4926.5926.3026.4426.44284,000
Feb 14, 2025 0.2 Dividend
Feb 14, 202526.6427.0126.4826.5826.58330,800
Feb 13, 202526.7426.8426.3826.7126.51337,200
Feb 12, 202526.9227.0226.5026.5026.30405,000
Feb 11, 202526.4927.4626.4927.4427.23253,100
Feb 10, 202526.9927.0426.6426.6726.47215,400
Feb 7, 202527.5427.6226.8227.0126.81484,200
Feb 6, 202527.7527.7527.2527.6427.43513,000
Feb 5, 202527.0027.6826.6727.6727.46432,300
Feb 4, 202526.0926.9726.0926.8526.65251,800
Feb 3, 202525.8526.5525.6026.1225.92286,100
Jan 31, 202526.7927.1326.5026.8026.60480,900
Jan 30, 202527.0127.2526.3726.8126.61718,800
Jan 29, 202524.5826.8224.3526.7526.551,000,200
Jan 28, 202526.7327.1526.2726.9426.74406,300
Jan 27, 202526.5027.1626.4226.7126.51431,600
Jan 24, 202526.2026.6725.9326.4926.29308,700
Jan 23, 202526.4026.5125.9126.3326.13397,100
Jan 22, 202526.5726.7326.1026.4326.23368,300
Jan 21, 202526.6626.9726.3926.8126.61300,500
Jan 17, 202526.5026.5826.1526.3526.15344,100
Jan 16, 202526.5226.6025.9826.2126.01394,900
Jan 15, 202526.7726.8926.2826.6926.49321,000
Jan 14, 202525.1725.9024.8225.8825.69678,100
Jan 13, 202524.2924.8824.1324.8224.63767,900
Jan 10, 202525.1425.1424.2624.4424.26495,800
Jan 8, 202525.7825.9425.5525.7125.52324,000
Jan 7, 202526.3226.8325.7025.8625.67582,200
Jan 6, 202526.7827.0626.2426.3226.12526,600
Jan 3, 202526.5427.4126.0026.7026.50351,500
Jan 2, 202527.4227.5326.3426.3926.19374,000
Dec 31, 202427.1827.4126.9527.1626.96428,800
Dec 30, 202427.2127.2926.3427.0526.85363,000
Dec 27, 202427.5827.9126.9827.3727.17342,700
Dec 26, 202427.6127.9927.4927.8227.61215,000
Dec 24, 202428.1428.1727.1027.9027.69237,000
Dec 23, 202427.6728.4127.5828.1827.97546,200
Dec 20, 202426.5027.9426.5027.7327.521,600,400
Dec 19, 202427.6028.5826.6126.6726.47445,200
Dec 18, 202429.2529.2526.8627.0726.87535,100
Dec 17, 202429.7029.9428.9729.1128.89241,400
Dec 16, 202429.6330.0029.0229.9929.77203,100
Dec 13, 202429.6829.7429.3429.6429.42163,600
Dec 12, 202429.9430.0829.5429.7529.53227,600
Dec 11, 202430.1430.3929.7629.9529.73614,500
Dec 10, 202429.6930.2129.3129.6829.46266,900
Dec 9, 202430.4930.6929.5929.6129.39346,700
Dec 6, 202430.5230.6029.9030.4530.22305,600
Dec 5, 202430.3430.8130.2130.3230.09315,900
Dec 4, 202430.0630.4229.8730.2830.05304,200
Dec 3, 202430.3830.5629.9530.0229.80149,500
Dec 2, 202430.4030.6829.9730.3830.15280,900
Nov 29, 202430.7830.8330.1430.4130.18157,300
Nov 27, 202431.2431.3930.4130.4830.25198,000
Nov 26, 202430.9431.3230.7531.0530.82497,000
Nov 25, 202430.4331.6230.1331.2631.03643,000
Nov 22, 202429.5630.2229.4030.0729.84388,400
Nov 21, 202429.1029.7429.0329.3729.15316,100
Nov 20, 202428.9729.1428.5628.9828.76282,900
Nov 19, 202428.7129.1928.6329.0628.84266,600
Nov 18, 202429.2129.4029.0229.1528.93225,700
Nov 15, 202429.5530.4628.9329.2729.05283,500
Nov 14, 202429.9930.1729.2829.4129.19429,100
Nov 13, 202430.5530.8629.8429.8829.66294,400
Nov 12, 202430.4730.7630.2330.3430.11565,300
Nov 11, 202430.2730.8529.9230.5330.30501,500
Nov 8, 2024 0.2 Dividend
Nov 8, 202429.2629.6029.0129.5229.30406,800
Nov 7, 202430.1530.3529.2029.3228.90411,000
Nov 6, 202429.3530.6429.3530.3429.91829,000
Nov 5, 202426.5627.0126.4526.8526.47260,900
Nov 4, 202426.8826.9426.3026.5226.14229,100
Nov 1, 202427.0827.6326.8627.0326.64432,100
Oct 31, 202427.4427.6227.0027.0026.62197,300
Oct 30, 202427.2828.0927.2827.3626.97488,500
Oct 29, 202427.7127.7227.2627.3226.931,011,900
Oct 28, 202427.4627.9427.3527.7827.38420,500
Oct 25, 202427.7027.7027.0027.0826.69244,000
Oct 24, 202427.3927.6827.1327.4727.08311,100
Oct 23, 202427.7528.4627.6427.8827.48610,700
Oct 22, 202426.9327.5426.8527.3426.95369,400
Oct 21, 202427.5227.5226.9027.0026.62806,900
Oct 18, 202427.9728.0927.4227.5227.13561,200
Oct 17, 202427.4128.0527.2328.0327.63338,100
Oct 16, 202427.0727.4026.8427.4027.01458,300
Oct 15, 202426.3427.2426.1626.7726.39452,600
Oct 14, 202426.0226.3125.8626.1525.78120,700
Oct 11, 202425.4526.2825.4525.9825.61270,600
Oct 10, 202425.0925.5024.9125.3224.96370,000
Oct 9, 202424.9825.7324.9225.3625.00195,400
Oct 8, 202425.3125.3224.9924.9924.63243,100
Oct 7, 202425.2625.3525.0225.1724.81211,700
Oct 4, 202425.3225.4925.0925.3024.94219,700
Oct 3, 202424.7025.0424.2124.8824.53233,800
Oct 2, 202425.1525.5124.8024.8524.50311,300
Oct 1, 202426.1326.3825.1525.2924.93235,700
Sep 30, 202425.7626.5025.5526.3225.94305,200
Sep 27, 202426.2626.3325.7125.8125.44344,600
Sep 26, 202426.1826.2425.8825.9325.56344,900
Sep 25, 202425.9025.9625.6125.8525.48464,100
Sep 24, 202426.2326.3425.7625.8725.50346,400
Sep 23, 202426.2626.3025.7626.2025.83523,400
Sep 20, 202426.3226.6025.9926.1425.771,579,600
Sep 19, 202426.2826.6226.0026.4826.10421,000
Sep 18, 202425.6526.7225.2725.6725.30395,500
Sep 17, 202425.6226.1725.3525.6425.27646,400
Sep 16, 202424.8125.1624.4624.9124.55390,700
Sep 13, 202424.5224.9324.3424.8024.45377,300
Sep 12, 202423.9724.1523.5924.1423.80371,200
Sep 11, 202423.7923.9023.1223.8423.50288,700
Sep 10, 202424.2024.2623.5824.0523.71490,900
Sep 9, 202423.9924.2523.7324.1823.84310,100
Sep 6, 202424.4824.8523.9023.9623.62579,300
Sep 5, 202424.5124.6724.2024.3824.03441,200
Sep 4, 202424.5424.8224.1724.2623.91391,900
Sep 3, 202424.8825.3324.5424.6424.29254,800
Aug 30, 202425.1025.4524.9025.1924.83377,400
Aug 29, 202424.9625.3224.6125.1024.74451,400
Aug 28, 202424.0824.8123.0124.8124.46315,600
Aug 27, 202424.2424.2724.1024.1523.81321,000
Aug 26, 202424.8224.9924.3624.5524.20312,400
Aug 23, 202423.1124.6622.9624.4524.10377,700
Aug 22, 202422.6523.0722.6522.8922.56199,500
Aug 21, 202422.7822.8522.5022.7522.43213,000
Aug 20, 202423.2223.2222.5822.5922.27176,700
Aug 19, 202423.0023.2822.9023.2422.91199,200
Aug 16, 202422.7723.2722.7722.9822.65177,500
Aug 15, 202422.5423.1522.5422.8322.50335,300
Aug 14, 202422.1122.1121.5921.9621.65261,600
Aug 13, 202421.8122.0621.4921.9621.65450,100
Aug 12, 202422.1722.4621.5821.6321.32238,400
Aug 9, 2024 0.2 Dividend
Aug 9, 202422.0922.2021.6821.9121.60241,800
Aug 8, 202422.1122.2821.8422.2221.71471,200
Aug 7, 202422.3322.4821.6121.7321.23188,900
Aug 6, 202421.7922.1421.4721.8621.35222,000
Aug 5, 202421.5922.1320.1021.8221.32534,600
Aug 2, 202422.5622.9320.5922.7522.22556,900
Aug 1, 202424.9424.9523.3923.5923.04406,700
Jul 31, 202425.2225.8425.0325.0724.49474,400
Jul 30, 202424.8025.3024.8025.1324.55499,100
Jul 29, 202425.4325.5924.5824.6824.11297,800
Jul 26, 202424.9325.4624.6725.3424.75342,600
Jul 25, 202424.1725.0923.4924.7824.21660,500
Jul 24, 202423.4925.2223.2023.9723.42834,400
Jul 23, 202423.8124.6223.7524.3823.82707,900
Jul 22, 202423.6524.1923.3324.0823.52468,800
Jul 19, 202423.8724.3823.7523.8623.31405,400
Jul 18, 202424.0424.5323.5823.8623.31594,600
Jul 17, 202423.8124.8223.8124.3023.74785,000
Jul 16, 202423.2124.1923.1324.1123.55467,900
Jul 15, 202422.6323.4522.6323.0122.48546,900
Jul 12, 202422.5322.5722.0822.1421.63452,400
Jul 11, 202421.6322.3521.4622.2521.74362,800
Jul 10, 202420.6821.1720.6621.1320.64210,500
Jul 9, 202420.3120.7520.2220.6720.19260,900
Jul 8, 202420.4920.6320.2520.3719.90348,800
Jul 5, 202420.7820.8720.2120.2819.81196,900
Jul 3, 202421.1721.2020.7620.8220.34133,100
Jul 2, 202420.7021.1320.7021.1120.62137,100
Jul 1, 202421.0521.2520.7020.7720.29313,800
Jun 28, 202420.9821.4220.7621.0920.60742,700
Jun 27, 202420.0720.7820.0520.7420.26320,400
Jun 26, 202419.9620.2619.7920.1219.65196,100
Jun 25, 202420.2220.3320.0020.0519.59246,600
Jun 24, 202420.0720.5220.0020.3319.86201,900
Jun 21, 202420.1720.1719.8619.9919.53888,600
Jun 20, 202419.7820.1319.7820.1319.66249,600
Jun 18, 202419.8520.1619.8219.9119.45256,000
Jun 17, 202419.4419.9619.2719.9319.47288,300
Jun 14, 202419.6619.7919.4119.4318.98238,300
Jun 13, 202420.0920.1219.7019.8619.40268,300
Jun 12, 202420.1920.5719.8420.1319.66276,000
Jun 11, 202419.5519.7119.3919.6119.16272,700
Jun 10, 202419.9619.9719.5619.7619.30293,900
Jun 7, 202419.8420.2119.8420.1319.66283,400
Jun 6, 202420.0720.2319.9920.1119.64193,400
Jun 5, 202420.2220.2519.9720.1419.67370,000
Jun 4, 202420.0520.1919.9520.0519.59337,500
Jun 3, 202420.6120.6120.1220.2919.82233,600
May 31, 202420.4020.5320.2820.4019.93352,700
May 30, 202420.3720.5220.1620.3219.85270,400
May 29, 202419.6620.0718.7419.9919.53406,200
May 28, 202420.6020.6520.2420.3219.85203,000
May 24, 202420.7320.7320.4420.6020.12223,900
May 23, 202421.3421.3420.4520.5120.04364,400
May 22, 202421.6021.7621.1121.2720.78266,800
May 21, 202421.6321.8221.6021.6921.19455,400
May 20, 202421.1921.8421.1921.6521.15588,400
May 17, 202420.9521.5320.9121.2220.73298,700
May 16, 202420.8221.0520.8220.8620.38447,900
May 15, 202420.7521.0120.6820.9120.43336,600
May 14, 202420.8520.9820.4920.5520.07362,500
May 13, 202420.7620.7820.4920.6220.14550,900
May 10, 202420.6020.7120.3120.5820.10278,500
May 9, 2024 0.2 Dividend
May 9, 202420.5420.6720.3820.6420.16202,500
May 8, 202420.1020.6820.1020.6419.97270,100
May 7, 202420.6420.6920.3120.3219.66211,500
May 6, 202420.6620.7720.4720.5019.83218,900
May 3, 202420.8620.9420.4120.4919.82640,700
May 2, 202420.1920.5020.1520.5019.83974,300
May 1, 202419.6620.3719.4820.0019.35377,300
Apr 30, 202419.8119.9419.4419.4818.85492,400
Apr 29, 202420.2120.3319.8619.9019.25585,600
Apr 26, 202420.3420.6920.1720.1719.51431,700
Apr 25, 202420.6920.7220.0020.4019.741,264,100
Apr 24, 202420.1321.1019.8420.7920.11618,500
Apr 23, 202420.2320.7820.2220.7720.09302,500
Apr 22, 202420.0020.4619.9320.3019.64247,000
Apr 19, 202419.2220.0519.2220.0219.37294,500
Apr 18, 202419.2419.5719.2419.3218.69287,700

Related Tickers

STEL Stellar Bancorp, Inc.
25.73
+0.74%
 
MBCN Middlefield Banc Corp.
24.37
+0.95%
 
NBTB NBT Bancorp Inc.
39.76
+0.45%
 
TCBX Third Coast Bancshares, Inc.
29.15
+1.32%
 
SSB SouthState Corporation
84.82
+0.89%
 
EQBK Equity Bancshares, Inc.
36.45
+0.11%
 
MBOF Marine Bancorp of Florida, Inc.
39.66
-0.28%
 
CUBI Customers Bancorp, Inc.
45.52
+0.93%
 
AMBZ American Business Bank
41.52
+0.05%
 
HFBK Harford Bank
33.18
-0.51%