Veritex Holdings, Inc. - Common Stock (VBTX)

Historical Prices For Veritex Holdings, Inc. - Common Stock (VBTX)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	23.95	24.35	23.78	24.18	300,717	24.18
6/02/2025	24.06	24.24	23.75	23.98	265,153	23.98
5/30/2025	24.35	24.39	24.08	24.20	283,185	24.20
5/29/2025	24.40	24.51	24.08	24.43	282,204	24.43
5/28/2025	24.60	24.74	24.23	24.31	335,822	24.31
5/27/2025	24.32	24.72	23.93	24.66	283,038	24.66
5/23/2025	23.59	24.09	23.59	23.98	273,511	23.98
5/22/2025	24.04	24.60	23.98	24.06	384,320	24.06
5/21/2025	24.83	25.11	24.17	24.22	400,487	24.22
5/20/2025	25.00	25.12	24.90	25.06	314,433	25.06
5/19/2025	24.81	25.07	24.23	25.01	321,829	25.01
5/16/2025	25.03	25.29	24.75	25.11	327,072	25.11
5/15/2025	25.00	25.23	24.13	25.12	238,278	25.12
5/14/2025	24.94	25.12	24.66	25.00	270,907	25.00
5/13/2025	24.92	25.08	24.72	24.94	252,961	24.94
5/12/2025	25.07	25.26	24.77	24.85	328,200	24.85
5/09/2025	23.95	24.02	23.70	23.96	493,066	23.96
5/08/2025	23.45	24.02	23.30	23.94	379,916	23.94
5/07/2025	23.80	23.94	23.27	23.28	479,708	23.06
5/06/2025	23.57	23.90	23.50	23.52	526,932	23.30
5/05/2025	23.83	24.13	23.73	23.88	271,128	23.65
5/02/2025	23.49	24.16	23.49	24.00	301,846	23.77
5/01/2025	23.29	23.75	22.89	23.47	381,128	23.25
4/30/2025	22.97	23.32	22.77	23.28	343,989	23.06
4/29/2025	23.36	23.56	23.00	23.40	362,113	23.18
4/28/2025	23.30	23.80	23.05	23.35	348,439	23.13
4/25/2025	23.05	23.48	22.67	23.30	422,739	23.08
4/24/2025	22.98	23.30	22.67	23.13	525,179	22.91
4/23/2025	23.82	24.03	22.84	23.27	613,296	23.05
4/22/2025	21.59	22.21	21.52	22.12	487,079	21.91
4/21/2025	21.51	21.59	21.09	21.53	325,369	21.33
4/17/2025	21.43	21.92	21.15	21.79	620,947	21.58
4/16/2025	21.59	22.66	21.28	21.49	610,136	21.29
4/15/2025	21.17	22.15	21.14	21.56	533,684	21.36
4/14/2025	21.20	22.15	20.55	21.12	811,577	20.92
4/11/2025	20.91	21.03	20.51	20.77	748,361	20.57
4/10/2025	22.21	22.56	20.72	21.04	701,706	20.84
4/09/2025	20.85	23.07	20.55	22.64	470,570	22.43
4/08/2025	21.95	22.32	20.92	21.23	355,162	21.03
4/07/2025	21.07	22.13	20.37	21.24	544,316	21.04
4/04/2025	21.47	21.72	20.71	21.57	429,939	21.37
4/03/2025	23.45	23.95	22.23	22.33	561,005	22.12
4/02/2025	24.07	24.85	23.90	24.80	368,424	24.57
4/01/2025	24.80	25.50	24.38	24.64	294,611	24.41
3/31/2025	24.58	25.17	24.32	24.97	350,632	24.73
3/28/2025	24.83	25.20	24.31	24.48	232,140	24.25
3/27/2025	24.94	25.07	24.59	24.83	205,969	24.60
3/26/2025	25.06	25.37	24.83	24.99	226,255	24.75
3/25/2025	25.10	25.48	24.77	24.98	249,226	24.74
3/24/2025	24.85	25.28	24.40	25.14	197,194	24.90
3/21/2025	24.38	24.70	24.10	24.52	643,746	24.29
3/20/2025	24.38	24.91	24.38	24.48	279,896	24.25
3/19/2025	24.30	24.81	24.11	24.69	347,264	24.46
3/18/2025	24.34	24.45	24.12	24.41	293,727	24.18
3/17/2025	24.41	24.56	24.28	24.47	217,187	24.24
3/14/2025	24.06	24.49	23.90	24.45	222,882	24.22
3/13/2025	24.31	24.55	23.83	23.85	255,846	23.62
3/12/2025	24.06	24.34	23.70	24.23	407,140	24.00
3/11/2025	23.47	24.25	23.18	23.77	527,501	23.55
3/10/2025	24.01	24.30	23.33	23.47	359,214	23.25
3/07/2025	24.53	24.66	24.07	24.39	249,125	24.16
3/06/2025	24.81	24.90	24.35	24.63	442,213	24.40
3/05/2025	25.75	25.97	24.68	25.06	276,260	24.82
3/04/2025	25.64	25.82	24.99	25.10	362,560	24.86