Veritex Inc. (VBTX)
NASDAQ: VBTX
· Real-Time Price · USD
34.22
-0.51 (-1.47%)
At close: Sep 05, 2025, 3:59 PM
34.22
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
VBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.87 | 34.96 | 33.82 | 34.22 | 34.22 | -1.47% | 545,771 |
| Sep 4, 2025 | 34.17 | 34.76 | 34.01 | 34.73 | 34.73 | 2.18% | 2,104,419 |
| Sep 3, 2025 | 33.97 | 34.48 | 33.60 | 33.99 | 33.99 | -0.32% | 831,800 |
| Sep 2, 2025 | 33.84 | 34.15 | 33.66 | 34.10 | 34.10 | -0.73% | 757,408 |
| Aug 29, 2025 | 34.47 | 34.56 | 34.18 | 34.35 | 34.35 | -0.03% | 457,923 |
| Aug 28, 2025 | 34.41 | 34.46 | 34.14 | 34.36 | 34.36 | 0.09% | 492,400 |
| Aug 27, 2025 | 33.49 | 34.43 | 33.49 | 34.33 | 34.33 | 1.93% | 882,905 |
| Aug 26, 2025 | 33.27 | 33.72 | 33.25 | 33.68 | 33.68 | 1.26% | 755,500 |
| Aug 25, 2025 | 33.45 | 33.47 | 33.17 | 33.26 | 33.26 | -0.57% | 410,520 |
| Aug 22, 2025 | 32.30 | 33.55 | 32.24 | 33.45 | 33.45 | 4.27% | 1,521,800 |
| Aug 21, 2025 | 32.13 | 32.25 | 31.97 | 32.08 | 32.08 | -0.71% | 413,100 |
| Aug 20, 2025 | 32.03 | 32.39 | 31.83 | 32.31 | 32.31 | 0.78% | 985,631 |
| Aug 19, 2025 | 32.06 | 32.45 | 31.90 | 32.06 | 32.06 | -0.31% | 540,400 |
| Aug 18, 2025 | 31.82 | 32.20 | 31.74 | 32.16 | 32.16 | 0.66% | 526,343 |
| Aug 15, 2025 | 32.59 | 32.59 | 31.94 | 31.95 | 31.95 | -1.42% | 602,000 |
| Aug 14, 2025 | 31.82 | 32.45 | 31.80 | 32.41 | 32.41 | 0.37% | 689,122 |
| Aug 13, 2025 | 31.91 | 32.32 | 31.76 | 32.29 | 32.29 | 1.64% | 882,200 |
| Aug 12, 2025 | 31.08 | 31.80 | 31.05 | 31.77 | 31.77 | 3.05% | 470,413 |
| Aug 11, 2025 | 31.14 | 31.23 | 30.74 | 30.83 | 30.83 | -0.32% | 582,400 |
| Aug 8, 2025 | 30.80 | 31.06 | 30.55 | 30.93 | 30.93 | 1.28% | 466,900 |