Canada markets closed

Veritex Holdings, Inc. (VBTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.49-0.01 (-0.05%)
At close: 04:00PM EDT
20.49 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.8620.9120.4120.4920.49470,611
May 02, 202420.1920.5020.1520.5020.50974,300
May 01, 202419.6620.3719.4820.0020.00377,300
Apr 30, 202419.8119.9419.4419.4819.48492,400
Apr 29, 202420.2120.3319.8619.9019.90585,600
Apr 26, 202420.3420.6920.1720.1720.17431,700
Apr 25, 202420.6920.7220.0020.4020.401,264,100
Apr 24, 202420.1321.1019.8420.7920.79618,500
Apr 23, 202420.2320.7820.2220.7720.77302,500
Apr 22, 202420.0020.4619.9320.3020.30247,000
Apr 19, 202419.2220.0519.2220.0220.02294,500
Apr 18, 202419.2419.5719.2419.3219.32287,700
Apr 17, 202419.5719.6319.2119.2819.28358,800
Apr 16, 202419.2819.4119.0819.2619.26287,200
Apr 15, 202419.6119.9119.2319.4419.44388,200
Apr 12, 202419.1819.6519.1819.5219.52257,300
Apr 11, 202419.5719.6019.0619.4419.44209,400
Apr 10, 202419.7119.9919.1419.4419.44480,400
Apr 09, 202420.3620.7620.3320.5320.53350,300
Apr 08, 202420.2620.4520.1520.2420.24230,100
Apr 05, 202419.7520.0919.7420.0320.03335,500
Apr 04, 202419.9820.2919.7419.8219.82320,100
Apr 03, 202419.7219.9219.5619.6419.64442,300
Apr 02, 202419.6220.5519.4819.8319.83627,500
Apr 01, 202420.9920.9919.9519.9819.98505,400
Mar 28, 202420.5220.7920.4320.4920.49320,400
Mar 27, 202419.9020.6119.7520.5820.58324,200
Mar 26, 202419.8619.9519.7419.8019.80553,200
Mar 25, 202419.5619.8819.5319.8019.80265,700
Mar 22, 202419.8219.8219.3719.4919.49301,200
Mar 21, 202419.6820.0119.6119.7819.78333,100
Mar 20, 202418.6519.7618.6519.5019.50276,600
Mar 19, 202418.5818.8318.5518.7518.75250,700
Mar 18, 202418.6219.0218.4118.6618.66374,200
Mar 15, 202418.2218.9018.2218.6518.652,789,800
Mar 14, 202419.0819.2518.0818.2918.29716,700
Mar 13, 202419.3919.6519.0619.2319.23555,400
Mar 12, 202420.1520.1519.2319.3319.33508,800
Mar 11, 202420.2720.4220.0420.3020.30385,500
Mar 08, 202420.6420.6920.3720.5220.52231,100
Mar 07, 202420.7220.9020.1020.3120.31379,000
Mar 06, 202420.3920.8319.7520.4620.46273,700
Mar 05, 202419.4820.4919.4620.3820.38317,900
Mar 04, 202419.7520.0219.3319.6119.61310,900
Mar 01, 202419.5219.8118.9619.7419.74366,000
Feb 29, 202419.9320.2319.5519.6319.63235,500
Feb 28, 202419.6019.8419.4119.4719.47372,800
Feb 27, 202420.0420.1619.7319.7919.79261,400
Feb 26, 202420.1320.3719.7319.8919.89307,000
Feb 23, 202420.0820.6319.9320.2220.22400,800
Feb 22, 202420.1720.3820.0020.1620.16233,700
Feb 21, 202420.3220.4620.0320.2820.28261,000
Feb 20, 202420.2020.5920.0020.4320.43484,200
Feb 16, 202420.7321.0520.4820.5220.52486,200
Feb 15, 202420.4021.0720.2620.9920.99586,500
Feb 14, 202420.3820.5419.8320.1820.18818,700
Feb 13, 202419.7320.2319.6020.0420.04929,500
Feb 12, 202420.2120.9620.2120.6320.63520,200
Feb 09, 202419.8420.3419.5020.2120.21573,400
Feb 08, 202419.5919.9919.5419.7819.78544,100
Feb 08, 20240.2 Dividend
Feb 07, 202420.0120.0119.3719.9419.74487,800
Feb 06, 202419.8520.1819.7919.9819.78476,600
Feb 05, 202419.8020.2219.6119.9319.73372,800
Feb 02, 202419.8520.2819.8420.1619.96394,100
Feb 01, 202421.2021.3919.7320.4020.20419,300
Jan 31, 202421.7022.0620.9521.0120.80425,000
Jan 30, 202422.2522.4722.1322.2622.04338,000
Jan 29, 202421.9622.3621.6122.3422.12457,300
Jan 26, 202421.5322.0121.1321.8921.67624,000
Jan 25, 202422.2522.4020.9721.2921.08540,600
Jan 24, 202420.8822.2120.8721.9021.68717,000
Jan 23, 202423.0623.0622.2822.4922.26959,800
Jan 22, 202422.0722.8622.0722.8622.63320,400
Jan 19, 202421.4022.1221.1921.7521.53626,500
Jan 18, 202421.3821.4720.9521.2921.08563,700
Jan 17, 202421.0421.5820.9221.2020.99228,400
Jan 16, 202421.5921.8921.3821.5021.28169,600
Jan 12, 202422.6122.7621.8422.0821.86135,500
Jan 11, 202422.1922.4021.7722.3622.14505,000
Jan 10, 202422.2222.4720.9822.4622.23183,500
Jan 09, 202422.5922.6922.3422.4022.18154,800
Jan 08, 202422.5222.9822.4522.9522.72231,800
Jan 05, 202422.5723.0622.4822.5722.34343,300
Jan 04, 202422.8123.0222.6722.8022.57181,900
Jan 03, 202423.2323.2622.5822.7222.49303,200
Jan 02, 202423.0723.9223.0723.3923.16268,400
Dec 29, 202323.9023.9023.2223.2723.04339,400
Dec 28, 202323.8924.2722.5124.0123.77216,700
Dec 27, 202324.3024.4623.7424.0923.85245,200
Dec 26, 202323.9324.3623.6724.1923.95192,400
Dec 22, 202323.6524.1523.5123.7623.52265,600
Dec 21, 202323.1123.5722.6423.4623.22291,100
Dec 20, 202323.3123.9022.8222.8222.59443,500
Dec 19, 202323.3823.8823.1223.2723.04296,600
Dec 18, 202323.5423.6023.1523.2222.99592,500
Dec 15, 202323.3523.4922.8923.3223.091,672,300
Dec 14, 202323.5924.0923.0723.2222.99569,600
Dec 13, 202321.1122.6920.6522.6322.40622,600
Dec 12, 202321.1621.2120.8020.9620.75304,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...