Veritex Holdings, Inc. - Common Stock (VBTX)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	34.47	34.56	34.18	34.35	457,923	34.35
8/28/2025	34.41	34.46	34.13	34.36	492,369	34.36
8/27/2025	33.49	34.43	33.49	34.33	882,896	34.33
8/26/2025	33.27	33.72	33.25	33.68	755,491	33.68
8/25/2025	33.45	33.47	33.17	33.26	410,520	33.26
8/22/2025	32.30	33.55	32.24	33.45	1,521,768	33.45
8/21/2025	32.13	32.25	31.97	32.08	413,093	32.08
8/20/2025	32.03	32.39	31.83	32.31	985,631	32.31
8/19/2025	32.06	32.45	32.06	32.06	540,354	32.06
8/18/2025	31.82	32.20	31.74	32.16	526,343	32.16
8/15/2025	32.59	32.59	31.94	31.95	601,997	31.95
8/14/2025	31.82	32.45	31.80	32.41	689,122	32.41
8/13/2025	31.91	32.32	31.76	32.29	882,189	32.29
8/12/2025	31.08	31.80	31.05	31.77	470,413	31.77
8/11/2025	31.14	31.23	30.74	30.83	582,376	30.83
8/08/2025	30.80	31.06	30.55	30.93	466,891	30.93
8/07/2025	30.89	31.41	30.43	30.54	1,527,501	30.54
8/06/2025	31.41	31.41	30.93	30.95	720,287	30.73
8/05/2025	31.46	31.50	30.72	31.35	679,322	31.13
8/04/2025	31.18	31.48	31.01	31.40	576,937	31.18
8/01/2025	31.07	31.12	30.34	30.92	716,858	30.70
7/31/2025	31.81	32.09	31.63	31.72	837,050	31.49
7/30/2025	32.49	32.89	31.85	32.04	778,134	31.81
7/29/2025	32.14	32.56	32.02	32.39	617,811	32.16
7/28/2025	32.41	32.54	32.03	32.16	728,342	31.93
7/25/2025	32.03	32.62	31.81	32.51	1,023,304	32.28
7/24/2025	32.68	32.76	32.05	32.10	1,045,555	31.87
7/23/2025	32.13	32.58	32.09	32.49	972,033	32.26
7/22/2025	32.73	32.73	32.09	32.11	1,223,627	31.88
7/21/2025	32.50	33.12	32.22	32.44	962,275	32.21
7/18/2025	32.78	32.78	31.57	32.25	1,135,347	32.02
7/17/2025	32.37	32.85	31.90	32.80	1,493,907	32.57
7/16/2025	31.70	32.16	31.52	32.07	2,774,344	31.84
7/15/2025	32.85	32.99	31.72	31.75	5,113,631	31.52
7/14/2025	32.18	33.69	32.18	32.82	11,144,665	32.59
7/11/2025	27.85	28.00	27.45	27.46	188,097	27.26
7/10/2025	27.73	28.22	27.61	28.10	328,217	27.90
7/09/2025	27.70	27.83	27.36	27.71	324,542	27.51
7/08/2025	27.33	27.80	27.29	27.52	302,868	27.32
7/07/2025	27.44	27.81	27.00	27.22	270,646	27.03
7/03/2025	27.07	27.95	27.07	27.62	149,665	27.42
7/02/2025	27.02	27.36	26.76	27.38	305,201	27.19
7/01/2025	26.05	27.23	25.80	26.87	337,027	26.68
6/30/2025	26.21	26.39	25.71	26.10	415,071	25.91
6/27/2025	26.17	26.32	25.88	26.15	604,994	25.96
6/26/2025	25.34	26.17	25.18	26.08	353,946	25.89
6/25/2025	25.48	25.64	25.23	25.37	390,024	25.19
6/24/2025	25.26	25.70	25.26	25.50	346,286	25.32
6/23/2025	24.33	25.11	24.32	25.09	260,033	24.91
6/20/2025	24.41	24.66	24.17	24.30	969,774	24.13
6/18/2025	23.97	24.30	23.95	24.17	316,746	24.00
6/17/2025	24.25	24.41	24.00	24.02	352,555	23.85
6/16/2025	24.60	24.70	24.19	24.30	510,319	24.13
6/13/2025	24.61	24.75	24.41	24.47	347,197	24.30
6/12/2025	24.93	25.08	24.55	25.03	273,718	24.85
6/11/2025	25.48	25.66	25.08	25.15	321,297	24.97
6/10/2025	25.20	25.61	25.11	25.41	295,594	25.23
6/09/2025	24.80	25.20	24.80	25.11	296,931	24.93
6/06/2025	24.42	24.87	24.35	24.84	309,742	24.66
6/05/2025	23.98	24.33	23.87	24.14	366,437	23.97
6/04/2025	24.22	24.35	23.87	23.99	344,582	23.82
6/03/2025	23.95	24.35	23.78	24.18	300,717	24.01
6/02/2025	24.06	24.24	23.75	23.98	265,153	23.81