Veritex Holdings, Inc. - Common Stock (VBTX)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	33.43	33.65	33.04	33.07	1,020,763	33.07
9/30/2025	33.73	33.97	32.93	33.53	1,118,153	33.53
9/29/2025	33.88	33.94	33.34	33.66	1,031,010	33.66
9/26/2025	33.65	34.06	33.59	33.78	790,308	33.78
9/25/2025	33.58	33.83	33.32	33.62	738,220	33.62
9/24/2025	33.60	33.96	33.47	33.69	790,627	33.69
9/23/2025	33.66	34.29	33.55	33.59	1,112,711	33.59
9/22/2025	34.32	34.32	33.59	33.66	1,388,792	33.66
9/19/2025	34.73	34.73	34.30	34.30	2,227,155	34.30
9/18/2025	34.30	34.81	34.08	34.78	1,241,429	34.78
9/17/2025	33.64	34.68	33.56	34.11	1,195,054	34.11
9/16/2025	33.80	33.99	33.20	33.64	981,070	33.64
9/15/2025	34.48	34.61	34.08	34.12	1,124,953	33.90
9/12/2025	34.34	34.59	34.19	34.40	681,532	34.18
9/11/2025	34.30	34.43	33.98	34.36	683,743	34.14
9/10/2025	34.26	34.45	34.05	34.19	1,386,346	33.97
9/09/2025	34.30	34.64	34.05	34.20	1,051,545	33.98
9/08/2025	34.26	34.43	33.76	34.39	723,104	34.17
9/05/2025	34.87	34.96	33.82	34.22	551,337	34.00
9/04/2025	34.17	34.76	34.01	34.73	2,325,939	34.51
9/03/2025	33.97	34.48	33.60	33.99	831,762	33.77
9/02/2025	33.84	34.15	33.66	34.10	757,408	33.88
8/29/2025	34.47	34.56	34.18	34.35	457,923	34.13
8/28/2025	34.41	34.46	34.13	34.36	492,369	34.14
8/27/2025	33.49	34.43	33.49	34.33	882,896	34.11
8/26/2025	33.27	33.72	33.25	33.68	755,491	33.46
8/25/2025	33.45	33.47	33.17	33.26	410,520	33.05
8/22/2025	32.30	33.55	32.24	33.45	1,521,768	33.23
8/21/2025	32.13	32.25	31.97	32.08	413,093	31.87
8/20/2025	32.03	32.39	31.83	32.31	985,631	32.10
8/19/2025	32.06	32.45	31.90	32.06	540,354	31.85
8/18/2025	31.82	32.20	31.74	32.16	526,343	31.95
8/15/2025	32.59	32.59	31.94	31.95	601,997	31.74
8/14/2025	31.82	32.45	31.80	32.41	689,122	32.20
8/13/2025	31.91	32.32	31.76	32.29	882,189	32.08
8/12/2025	31.08	31.80	31.05	31.77	470,413	31.57
8/11/2025	31.14	31.23	30.74	30.83	582,376	30.63
8/08/2025	30.80	31.06	30.55	30.93	466,891	30.73
8/07/2025	30.89	31.41	30.43	30.54	1,527,501	30.34
8/06/2025	31.41	31.41	30.93	30.95	720,287	30.53
8/05/2025	31.46	31.50	30.72	31.35	679,322	30.93
8/04/2025	31.18	31.48	31.01	31.40	576,937	30.98
8/01/2025	31.07	31.12	30.34	30.92	716,858	30.50
7/31/2025	31.81	32.09	31.63	31.72	837,050	31.29
7/30/2025	32.49	32.89	31.85	32.04	778,134	31.61
7/29/2025	32.14	32.56	32.02	32.39	617,811	31.95
7/28/2025	32.41	32.54	32.03	32.16	728,342	31.73
7/25/2025	32.03	32.62	31.81	32.51	1,023,304	32.07
7/24/2025	32.68	32.76	32.05	32.10	1,045,555	31.67
7/23/2025	32.13	32.58	32.09	32.49	972,033	32.05
7/22/2025	32.73	32.73	32.09	32.11	1,223,627	31.68
7/21/2025	32.50	33.12	32.22	32.44	962,275	32.00
7/18/2025	32.78	32.78	31.57	32.25	1,135,347	31.81
7/17/2025	32.37	32.85	31.90	32.80	1,493,907	32.36
7/16/2025	31.70	32.16	31.52	32.07	2,774,344	31.64
7/15/2025	32.85	32.99	31.72	31.75	5,113,631	31.32
7/14/2025	32.18	33.69	32.18	32.82	11,144,665	32.38
7/11/2025	27.85	28.00	27.45	27.46	188,097	27.09
7/10/2025	27.73	28.22	27.61	28.10	328,217	27.72
7/09/2025	27.70	27.83	27.36	27.71	324,542	27.34
7/08/2025	27.33	27.80	27.29	27.52	302,868	27.15
7/07/2025	27.44	27.81	27.00	27.22	270,646	26.85
7/03/2025	27.07	27.95	27.07	27.62	149,665	27.25
7/02/2025	27.02	27.40	26.76	27.38	305,201	27.01