NasdaqGM - Nasdaq Real Time Price USD

Veritex Holdings, Inc. (VBTX)

Compare
24.44
-1.27
(-4.94%)
At close: January 10 at 4:00:00 PM EST
24.44
0.00
(0.00%)
After hours: January 10 at 4:02:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 25.14 25.14 24.26 24.44 24.44 495,800
Jan 8, 2025 25.78 25.94 25.55 25.71 25.71 324,000
Jan 7, 2025 26.32 26.83 25.70 25.86 25.86 582,200
Jan 6, 2025 26.78 27.06 26.24 26.32 26.32 526,600
Jan 3, 2025 26.54 27.41 26.00 26.70 26.70 351,500
Jan 2, 2025 27.42 27.53 26.34 26.39 26.39 374,000
Dec 31, 2024 27.18 27.41 26.95 27.16 27.16 428,800
Dec 30, 2024 27.21 27.29 26.34 27.05 27.05 363,000
Dec 27, 2024 27.58 27.91 26.98 27.37 27.37 342,700
Dec 26, 2024 27.61 27.99 27.49 27.82 27.82 215,000
Dec 24, 2024 28.14 28.17 27.10 27.90 27.90 237,000
Dec 23, 2024 27.67 28.41 27.58 28.18 28.18 546,200
Dec 20, 2024 26.50 27.94 26.50 27.73 27.73 1,600,400
Dec 19, 2024 27.60 28.58 26.61 26.67 26.67 445,200
Dec 18, 2024 29.25 29.25 26.86 27.07 27.07 535,100
Dec 17, 2024 29.70 29.94 28.97 29.11 29.11 241,400
Dec 16, 2024 29.63 30.00 29.02 29.99 29.99 203,100
Dec 13, 2024 29.68 29.74 29.34 29.64 29.64 163,600
Dec 12, 2024 29.94 30.08 29.54 29.75 29.75 227,600
Dec 11, 2024 30.14 30.39 29.76 29.95 29.95 614,500
Dec 10, 2024 29.69 30.21 29.31 29.68 29.68 266,900
Dec 9, 2024 30.49 30.69 29.59 29.61 29.61 346,700
Dec 6, 2024 30.52 30.60 29.90 30.45 30.45 305,600
Dec 5, 2024 30.34 30.81 30.21 30.32 30.32 315,900
Dec 4, 2024 30.06 30.42 29.87 30.28 30.28 304,200
Dec 3, 2024 30.38 30.56 29.95 30.02 30.02 149,500
Dec 2, 2024 30.40 30.68 29.97 30.38 30.38 280,900
Nov 29, 2024 30.78 30.83 30.14 30.41 30.41 157,300
Nov 27, 2024 31.24 31.39 30.41 30.48 30.48 198,000
Nov 26, 2024 30.94 31.32 30.75 31.05 31.05 497,000
Nov 25, 2024 30.43 31.62 30.13 31.26 31.26 643,000
Nov 22, 2024 29.56 30.22 29.40 30.07 30.07 388,400
Nov 21, 2024 29.10 29.74 29.03 29.37 29.37 316,100
Nov 20, 2024 28.97 29.14 28.56 28.98 28.98 282,900
Nov 19, 2024 28.71 29.19 28.63 29.06 29.06 266,600
Nov 18, 2024 29.21 29.40 29.02 29.15 29.15 225,700
Nov 15, 2024 29.55 30.46 28.93 29.27 29.27 283,500
Nov 14, 2024 29.99 30.17 29.28 29.41 29.41 429,100
Nov 13, 2024 30.55 30.86 29.84 29.88 29.88 294,400
Nov 12, 2024 30.47 30.76 30.23 30.34 30.34 565,300
Nov 11, 2024 30.27 30.85 29.92 30.53 30.53 501,500
Nov 8, 2024 0.20 Dividend
Nov 8, 2024 29.26 29.60 29.01 29.52 29.52 406,800
Nov 7, 2024 30.15 30.35 29.20 29.32 29.12 411,000
Nov 6, 2024 29.35 30.64 29.35 30.34 30.13 829,000
Nov 5, 2024 26.56 27.01 26.45 26.85 26.67 260,900
Nov 4, 2024 26.88 26.94 26.30 26.52 26.34 229,100
Nov 1, 2024 27.08 27.63 26.86 27.03 26.85 432,100
Oct 31, 2024 27.44 27.62 27.00 27.00 26.82 197,300
Oct 30, 2024 27.28 28.09 27.28 27.36 27.17 488,500
Oct 29, 2024 27.71 27.72 27.26 27.32 27.13 1,011,900
Oct 28, 2024 27.46 27.94 27.35 27.78 27.59 420,500
Oct 25, 2024 27.70 27.70 27.00 27.08 26.90 244,000
Oct 24, 2024 27.39 27.68 27.13 27.47 27.28 311,100
Oct 23, 2024 27.75 28.46 27.64 27.88 27.69 610,700
Oct 22, 2024 26.93 27.54 26.85 27.34 27.15 369,400
Oct 21, 2024 27.52 27.52 26.90 27.00 26.82 806,900
Oct 18, 2024 27.97 28.09 27.42 27.52 27.33 561,200
Oct 17, 2024 27.41 28.05 27.23 28.03 27.84 338,100
Oct 16, 2024 27.07 27.40 26.84 27.40 27.21 458,300
Oct 15, 2024 26.34 27.24 26.16 26.77 26.59 452,600
Oct 14, 2024 26.02 26.31 25.86 26.15 25.97 120,700
Oct 11, 2024 25.45 26.28 25.45 25.98 25.80 270,600
Oct 10, 2024 25.09 25.50 24.91 25.32 25.15 370,000
Oct 9, 2024 24.98 25.73 24.92 25.36 25.19 195,400
Oct 8, 2024 25.31 25.32 24.99 24.99 24.82 243,100
Oct 7, 2024 25.26 25.35 25.02 25.17 25.00 211,700
Oct 4, 2024 25.32 25.49 25.09 25.30 25.13 219,700
Oct 3, 2024 24.70 25.04 24.21 24.88 24.71 233,800
Oct 2, 2024 25.15 25.51 24.80 24.85 24.68 311,300
Oct 1, 2024 26.13 26.38 25.15 25.29 25.12 235,700
Sep 30, 2024 25.76 26.50 25.55 26.32 26.14 305,200
Sep 27, 2024 26.26 26.33 25.71 25.81 25.63 344,600
Sep 26, 2024 26.18 26.24 25.88 25.93 25.75 344,900
Sep 25, 2024 25.90 25.96 25.61 25.85 25.67 464,100
Sep 24, 2024 26.23 26.34 25.76 25.87 25.69 346,400
Sep 23, 2024 26.26 26.30 25.76 26.20 26.02 523,400
Sep 20, 2024 26.32 26.60 25.99 26.14 25.96 1,579,600
Sep 19, 2024 26.28 26.62 26.00 26.48 26.30 421,000
Sep 18, 2024 25.65 26.72 25.27 25.67 25.49 395,500
Sep 17, 2024 25.62 26.17 25.35 25.64 25.47 646,400
Sep 16, 2024 24.81 25.16 24.46 24.91 24.74 390,700
Sep 13, 2024 24.52 24.93 24.34 24.80 24.63 377,300
Sep 12, 2024 23.97 24.15 23.59 24.14 23.98 371,200
Sep 11, 2024 23.79 23.90 23.12 23.84 23.68 288,700
Sep 10, 2024 24.20 24.26 23.58 24.05 23.89 490,900
Sep 9, 2024 23.99 24.25 23.73 24.18 24.02 310,100
Sep 6, 2024 24.48 24.85 23.90 23.96 23.80 579,300
Sep 5, 2024 24.51 24.67 24.20 24.38 24.21 441,200
Sep 4, 2024 24.54 24.82 24.17 24.26 24.09 391,900
Sep 3, 2024 24.88 25.33 24.54 24.64 24.47 254,800
Aug 30, 2024 25.10 25.45 24.90 25.19 25.02 377,400
Aug 29, 2024 24.96 25.32 24.61 25.10 24.93 451,400
Aug 28, 2024 24.08 24.81 23.01 24.81 24.64 315,600
Aug 27, 2024 24.24 24.27 24.10 24.15 23.99 321,000
Aug 26, 2024 24.82 24.99 24.36 24.55 24.38 312,400
Aug 23, 2024 23.11 24.66 22.96 24.45 24.28 377,700
Aug 22, 2024 22.65 23.07 22.65 22.89 22.73 199,500
Aug 21, 2024 22.78 22.85 22.50 22.75 22.59 213,000
Aug 20, 2024 23.22 23.22 22.58 22.59 22.44 176,700
Aug 19, 2024 23.00 23.28 22.90 23.24 23.08 199,200
Aug 16, 2024 22.77 23.27 22.77 22.98 22.82 177,500
Aug 15, 2024 22.54 23.15 22.54 22.83 22.67 335,300
Aug 14, 2024 22.11 22.11 21.59 21.96 21.81 261,600
Aug 13, 2024 21.81 22.06 21.49 21.96 21.81 450,100
Aug 12, 2024 22.17 22.46 21.58 21.63 21.48 238,400
Aug 9, 2024 0.20 Dividend
Aug 9, 2024 22.09 22.20 21.68 21.91 21.76 241,800
Aug 8, 2024 22.11 22.28 21.84 22.22 21.87 471,200
Aug 7, 2024 22.33 22.48 21.61 21.73 21.39 188,900
Aug 6, 2024 21.79 22.14 21.47 21.86 21.52 222,000
Aug 5, 2024 21.59 22.13 20.10 21.82 21.48 534,600
Aug 2, 2024 22.56 22.93 20.59 22.75 22.39 556,900
Aug 1, 2024 24.94 24.95 23.39 23.59 23.22 406,700
Jul 31, 2024 25.22 25.84 25.03 25.07 24.67 474,400
Jul 30, 2024 24.80 25.30 24.80 25.13 24.73 499,100
Jul 29, 2024 25.43 25.59 24.58 24.68 24.29 297,800
Jul 26, 2024 24.93 25.46 24.67 25.34 24.94 342,600
Jul 25, 2024 24.17 25.09 23.49 24.78 24.39 660,500
Jul 24, 2024 23.49 25.22 23.20 23.97 23.59 834,400
Jul 23, 2024 23.81 24.62 23.75 24.38 24.00 707,900
Jul 22, 2024 23.65 24.19 23.33 24.08 23.70 468,800
Jul 19, 2024 23.87 24.38 23.75 23.86 23.48 405,400
Jul 18, 2024 24.04 24.53 23.58 23.86 23.48 594,600
Jul 17, 2024 23.81 24.82 23.81 24.30 23.92 785,000
Jul 16, 2024 23.21 24.19 23.13 24.11 23.73 467,900
Jul 15, 2024 22.63 23.45 22.63 23.01 22.65 546,900
Jul 12, 2024 22.53 22.57 22.08 22.14 21.79 452,400
Jul 11, 2024 21.63 22.35 21.46 22.25 21.90 362,800
Jul 10, 2024 20.68 21.17 20.66 21.13 20.80 210,500
Jul 9, 2024 20.31 20.75 20.22 20.67 20.34 260,900
Jul 8, 2024 20.49 20.63 20.25 20.37 20.05 348,800
Jul 5, 2024 20.78 20.87 20.21 20.28 19.96 196,900
Jul 3, 2024 21.17 21.20 20.76 20.82 20.49 133,100
Jul 2, 2024 20.70 21.13 20.70 21.11 20.78 137,100
Jul 1, 2024 21.05 21.25 20.70 20.77 20.44 313,800
Jun 28, 2024 20.98 21.42 20.76 21.09 20.76 742,700
Jun 27, 2024 20.07 20.78 20.05 20.74 20.41 320,400
Jun 26, 2024 19.96 20.26 19.79 20.12 19.80 196,100
Jun 25, 2024 20.22 20.33 20.00 20.05 19.73 246,600
Jun 24, 2024 20.07 20.52 20.00 20.33 20.01 201,900
Jun 21, 2024 20.17 20.17 19.86 19.99 19.67 888,600
Jun 20, 2024 19.78 20.13 19.78 20.13 19.81 249,600
Jun 18, 2024 19.85 20.16 19.82 19.91 19.60 256,000
Jun 17, 2024 19.44 19.96 19.27 19.93 19.62 288,300
Jun 14, 2024 19.66 19.79 19.41 19.43 19.12 238,300
Jun 13, 2024 20.09 20.12 19.70 19.86 19.55 268,300
Jun 12, 2024 20.19 20.57 19.84 20.13 19.81 276,000
Jun 11, 2024 19.55 19.71 19.39 19.61 19.30 272,700
Jun 10, 2024 19.96 19.97 19.56 19.76 19.45 293,900
Jun 7, 2024 19.84 20.21 19.84 20.13 19.81 283,400
Jun 6, 2024 20.07 20.23 19.99 20.11 19.79 193,400
Jun 5, 2024 20.22 20.25 19.97 20.14 19.82 370,000
Jun 4, 2024 20.05 20.19 19.95 20.05 19.73 337,500
Jun 3, 2024 20.61 20.61 20.12 20.29 19.97 233,600
May 31, 2024 20.40 20.53 20.28 20.40 20.08 352,700
May 30, 2024 20.37 20.52 20.16 20.32 20.00 270,400
May 29, 2024 19.66 20.07 18.74 19.99 19.67 406,200
May 28, 2024 20.60 20.65 20.24 20.32 20.00 203,000
May 24, 2024 20.73 20.73 20.44 20.60 20.28 223,900
May 23, 2024 21.34 21.34 20.45 20.51 20.19 364,400
May 22, 2024 21.60 21.76 21.11 21.27 20.93 266,800
May 21, 2024 21.63 21.82 21.60 21.69 21.35 455,400
May 20, 2024 21.19 21.84 21.19 21.65 21.31 588,400
May 17, 2024 20.95 21.53 20.91 21.22 20.89 298,700
May 16, 2024 20.82 21.05 20.82 20.86 20.53 447,900
May 15, 2024 20.75 21.01 20.68 20.91 20.58 336,600
May 14, 2024 20.85 20.98 20.49 20.55 20.23 362,500
May 13, 2024 20.76 20.78 20.49 20.62 20.30 550,900
May 10, 2024 20.60 20.71 20.31 20.58 20.26 278,500
May 9, 2024 0.20 Dividend
May 9, 2024 20.54 20.67 20.38 20.64 20.31 202,500
May 8, 2024 20.10 20.68 20.10 20.64 20.12 270,100
May 7, 2024 20.64 20.69 20.31 20.32 19.81 211,500
May 6, 2024 20.66 20.77 20.47 20.50 19.98 218,900
May 3, 2024 20.86 20.94 20.41 20.49 19.97 640,700
May 2, 2024 20.19 20.50 20.15 20.50 19.98 974,300
May 1, 2024 19.66 20.37 19.48 20.00 19.49 377,300
Apr 30, 2024 19.81 19.94 19.44 19.48 18.99 492,400
Apr 29, 2024 20.21 20.33 19.86 19.90 19.40 585,600
Apr 26, 2024 20.34 20.69 20.17 20.17 19.66 431,700
Apr 25, 2024 20.69 20.72 20.00 20.40 19.88 1,264,100
Apr 24, 2024 20.13 21.10 19.84 20.79 20.26 618,500
Apr 23, 2024 20.23 20.78 20.22 20.77 20.24 302,500
Apr 22, 2024 20.00 20.46 19.93 20.30 19.79 247,000
Apr 19, 2024 19.22 20.05 19.22 20.02 19.51 294,500
Apr 18, 2024 19.24 19.57 19.24 19.32 18.83 287,700
Apr 17, 2024 19.57 19.63 19.21 19.28 18.79 358,800
Apr 16, 2024 19.28 19.41 19.08 19.26 18.77 287,200
Apr 15, 2024 19.61 19.91 19.23 19.44 18.95 388,200
Apr 12, 2024 19.18 19.65 19.18 19.52 19.03 257,300
Apr 11, 2024 19.57 19.60 19.06 19.44 18.95 209,400
Apr 10, 2024 19.71 19.99 19.14 19.44 18.95 480,400
Apr 9, 2024 20.36 20.76 20.33 20.53 20.01 350,300
Apr 8, 2024 20.26 20.45 20.15 20.24 19.73 230,100
Apr 5, 2024 19.75 20.09 19.74 20.03 19.52 335,500
Apr 4, 2024 19.98 20.29 19.74 19.82 19.32 320,100
Apr 3, 2024 19.72 19.92 19.56 19.64 19.14 442,300
Apr 2, 2024 19.62 20.55 19.48 19.83 19.33 627,500
Apr 1, 2024 20.99 20.99 19.95 19.98 19.47 505,400
Mar 28, 2024 20.52 20.79 20.43 20.49 19.97 320,400
Mar 27, 2024 19.90 20.61 19.75 20.58 20.06 324,200
Mar 26, 2024 19.86 19.95 19.74 19.80 19.30 553,200
Mar 25, 2024 19.56 19.88 19.53 19.80 19.30 265,700
Mar 22, 2024 19.82 19.82 19.37 19.49 19.00 301,200
Mar 21, 2024 19.68 20.01 19.61 19.78 19.28 333,100
Mar 20, 2024 18.65 19.76 18.65 19.50 19.01 276,600
Mar 19, 2024 18.58 18.83 18.55 18.75 18.28 250,700
Mar 18, 2024 18.62 19.02 18.41 18.66 18.19 374,200
Mar 15, 2024 18.22 18.90 18.22 18.65 18.18 2,789,800
Mar 14, 2024 19.08 19.25 18.08 18.29 17.83 716,700
Mar 13, 2024 19.39 19.65 19.06 19.23 18.74 555,400
Mar 12, 2024 20.15 20.15 19.23 19.33 18.84 508,800
Mar 11, 2024 20.27 20.42 20.04 20.30 19.79 385,500
Mar 8, 2024 20.64 20.69 20.37 20.52 20.00 231,100
Mar 7, 2024 20.72 20.90 20.10 20.31 19.80 379,000
Mar 6, 2024 20.39 20.83 19.75 20.46 19.94 273,700
Mar 5, 2024 19.48 20.49 19.46 20.38 19.86 317,900
Mar 4, 2024 19.75 20.02 19.33 19.61 19.11 310,900
Mar 1, 2024 19.52 19.81 18.96 19.74 19.24 366,000
Feb 29, 2024 19.93 20.23 19.55 19.63 19.13 235,500
Feb 28, 2024 19.60 19.84 19.41 19.47 18.98 372,800
Feb 27, 2024 20.04 20.16 19.73 19.79 19.29 261,400
Feb 26, 2024 20.13 20.37 19.73 19.89 19.39 307,000
Feb 23, 2024 20.08 20.63 19.93 20.22 19.71 400,800
Feb 22, 2024 20.17 20.38 20.00 20.16 19.65 233,700
Feb 21, 2024 20.32 20.46 20.03 20.28 19.77 261,000
Feb 20, 2024 20.20 20.59 20.00 20.43 19.91 484,200
Feb 16, 2024 20.73 21.05 20.48 20.52 20.00 486,200
Feb 15, 2024 20.40 21.07 20.26 20.99 20.46 586,500
Feb 14, 2024 20.38 20.54 19.83 20.18 19.67 818,700
Feb 13, 2024 19.73 20.23 19.60 20.04 19.53 929,500
Feb 12, 2024 20.21 20.96 20.21 20.63 20.11 520,200
Feb 9, 2024 19.84 20.34 19.50 20.21 19.70 573,400
Feb 8, 2024 0.20 Dividend
Feb 8, 2024 19.59 19.99 19.54 19.78 19.28 544,100
Feb 7, 2024 20.01 20.01 19.37 19.94 19.24 487,800
Feb 6, 2024 19.85 20.18 19.79 19.98 19.28 476,600
Feb 5, 2024 19.80 20.22 19.61 19.93 19.23 372,800
Feb 2, 2024 19.85 20.28 19.84 20.16 19.45 394,100
Feb 1, 2024 21.20 21.39 19.73 20.40 19.68 419,300
Jan 31, 2024 21.70 22.06 20.95 21.01 20.27 425,000
Jan 30, 2024 22.25 22.47 22.13 22.26 21.48 338,000
Jan 29, 2024 21.96 22.36 21.61 22.34 21.56 457,300
Jan 26, 2024 21.53 22.01 21.13 21.89 21.12 624,000
Jan 25, 2024 22.25 22.40 20.97 21.29 20.54 540,600
Jan 24, 2024 20.88 22.21 20.87 21.90 21.13 717,000
Jan 23, 2024 23.06 23.06 22.28 22.49 21.70 959,800
Jan 22, 2024 22.07 22.86 22.07 22.86 22.06 320,400
Jan 19, 2024 21.40 22.12 21.19 21.75 20.99 626,500
Jan 18, 2024 21.38 21.47 20.95 21.29 20.54 563,700
Jan 17, 2024 21.04 21.58 20.92 21.20 20.46 228,400
Jan 16, 2024 21.59 21.89 21.38 21.50 20.75 169,600
Jan 12, 2024 22.61 22.76 21.84 22.08 21.31 135,500
Jan 11, 2024 22.19 22.40 21.77 22.36 21.58 505,000

Related Tickers

RNST Renasant Corporation
33.85
-3.01%
 
5838.T Rakuten Bank, Ltd.
4,477.00
-0.44%
 
HTH Hilltop Holdings Inc.
27.15
-2.55%
 
OPOF Old Point Financial Corporation
25.30
-0.71%
 
AUBN Auburn National Bancorporation, Inc.
22.60
+0.44%
 
USCB USCB Financial Holdings, Inc.
16.43
-3.69%
 
BWFG Bankwell Financial Group, Inc.
27.97
-2.65%
 
UNB Union Bankshares, Inc.
29.52
+0.20%
 
SSBI Summit State Bank
7.20
-1.77%
 
SSB SouthState Corporation
92.73
-3.56%