Veritex Inc. (VBTX)
24.48
-0.35 (-1.41%)
At close: Mar 28, 2025, 3:59 PM
24.48
0.00%
After-hours: Mar 28, 2025, 04:20 PM EDT
VBTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.83 | 25.20 | 24.31 | 24.48 | -0.35 | -1.41% | 232,140 |
| Mar 27, 2025 | 24.94 | 25.08 | 24.59 | 24.83 | -0.16 | -0.64% | 206,000 |
| Mar 26, 2025 | 25.06 | 25.37 | 24.83 | 24.99 | 0.01 | 0.04% | 226,300 |
| Mar 25, 2025 | 25.10 | 25.48 | 24.77 | 24.98 | -0.16 | -0.64% | 249,226 |
| Mar 24, 2025 | 24.85 | 25.28 | 24.40 | 25.14 | 0.62 | 2.53% | 197,200 |
| Mar 21, 2025 | 24.38 | 24.71 | 24.10 | 24.52 | 0.04 | 0.16% | 643,746 |
| Mar 20, 2025 | 24.38 | 24.92 | 24.38 | 24.48 | -0.21 | -0.85% | 279,900 |
| Mar 19, 2025 | 24.30 | 24.81 | 24.11 | 24.69 | 0.28 | 1.15% | 347,300 |
| Mar 18, 2025 | 24.34 | 24.45 | 24.12 | 24.41 | -0.06 | -0.25% | 293,727 |
| Mar 17, 2025 | 24.41 | 24.56 | 24.28 | 24.47 | 0.02 | 0.08% | 217,200 |
| Mar 14, 2025 | 24.06 | 24.49 | 23.90 | 24.45 | 0.60 | 2.52% | 222,900 |
| Mar 13, 2025 | 24.31 | 24.55 | 23.83 | 23.85 | -0.38 | -1.57% | 255,846 |
| Mar 12, 2025 | 24.06 | 24.34 | 23.70 | 24.23 | 0.46 | 1.94% | 407,140 |
| Mar 11, 2025 | 23.47 | 24.26 | 23.18 | 23.77 | 0.30 | 1.28% | 527,501 |
| Mar 10, 2025 | 24.01 | 24.30 | 23.33 | 23.47 | -0.92 | -3.77% | 359,214 |
| Mar 7, 2025 | 24.53 | 24.66 | 24.08 | 24.39 | -0.24 | -0.97% | 249,125 |
| Mar 6, 2025 | 24.81 | 24.90 | 24.35 | 24.63 | -0.43 | -1.72% | 442,213 |
| Mar 5, 2025 | 25.75 | 25.97 | 24.68 | 25.06 | -0.04 | -0.16% | 276,300 |
| Mar 4, 2025 | 25.64 | 25.82 | 24.99 | 25.10 | -0.88 | -3.39% | 362,600 |
| Mar 3, 2025 | 26.36 | 26.62 | 25.74 | 25.98 | -0.36 | -1.37% | 249,142 |
| Feb 28, 2025 | 25.95 | 26.38 | 25.93 | 26.34 | 0.36 | 1.39% | 278,740 |
| Feb 27, 2025 | 25.81 | 26.11 | 25.71 | 25.98 | 0.09 | 0.35% | 224,740 |
| Feb 26, 2025 | 25.78 | 26.19 | 25.47 | 25.89 | 0.09 | 0.35% | 384,110 |
| Feb 25, 2025 | 25.98 | 26.42 | 25.79 | 25.80 | 0.01 | 0.04% | 376,808 |
| Feb 24, 2025 | 26.18 | 26.39 | 25.77 | 25.79 | -0.21 | -0.81% | 464,014 |
| Feb 21, 2025 | 26.48 | 26.48 | 25.67 | 26.00 | -0.14 | -0.54% | 520,609 |
| Feb 20, 2025 | 26.07 | 26.29 | 25.70 | 26.14 | -0.12 | -0.46% | 257,500 |
| Feb 19, 2025 | 26.21 | 26.49 | 26.02 | 26.26 | -0.18 | -0.68% | 272,306 |
| Feb 18, 2025 | 26.49 | 26.59 | 26.30 | 26.44 | -0.14 | -0.53% | 284,044 |
| Feb 14, 2025 | 26.64 | 27.01 | 26.48 | 26.58 | -0.13 | -0.49% | 330,800 |
| Feb 13, 2025 | 26.74 | 26.84 | 26.38 | 26.71 | 0.21 | 0.79% | 337,203 |
| Feb 12, 2025 | 26.92 | 27.02 | 26.50 | 26.50 | -0.94 | -3.43% | 405,000 |
| Feb 11, 2025 | 26.49 | 27.46 | 26.49 | 27.44 | 0.77 | 2.89% | 253,100 |
| Feb 10, 2025 | 26.99 | 27.04 | 26.64 | 26.67 | -0.34 | -1.26% | 215,400 |
| Feb 7, 2025 | 27.54 | 27.62 | 26.82 | 27.01 | -0.63 | -2.28% | 484,242 |
| Feb 6, 2025 | 27.75 | 27.75 | 27.25 | 27.64 | -0.03 | -0.11% | 513,013 |
| Feb 5, 2025 | 27.00 | 27.68 | 26.67 | 27.67 | 0.82 | 3.05% | 432,301 |
| Feb 4, 2025 | 26.09 | 26.97 | 26.09 | 26.85 | 0.73 | 2.79% | 251,800 |
| Feb 3, 2025 | 25.85 | 26.55 | 25.60 | 26.12 | -0.68 | -2.54% | 286,449 |
| Jan 31, 2025 | 26.79 | 27.13 | 26.50 | 26.80 | -0.01 | -0.04% | 480,900 |
| Jan 30, 2025 | 27.01 | 27.25 | 26.37 | 26.81 | 0.06 | 0.22% | 718,800 |
| Jan 29, 2025 | 24.58 | 26.82 | 24.35 | 26.75 | -0.19 | -0.71% | 1,000,231 |
| Jan 28, 2025 | 26.73 | 27.15 | 26.27 | 26.94 | 0.23 | 0.86% | 406,325 |
| Jan 27, 2025 | 26.50 | 27.16 | 26.42 | 26.71 | 0.22 | 0.83% | 431,600 |
| Jan 24, 2025 | 26.20 | 26.67 | 25.93 | 26.49 | 0.16 | 0.61% | 308,700 |
| Jan 23, 2025 | 26.40 | 26.52 | 25.91 | 26.33 | -0.10 | -0.38% | 397,100 |
| Jan 22, 2025 | 26.57 | 26.73 | 26.10 | 26.43 | -0.38 | -1.42% | 368,323 |
| Jan 21, 2025 | 26.66 | 26.97 | 26.39 | 26.81 | 0.46 | 1.75% | 300,509 |
| Jan 17, 2025 | 26.50 | 26.58 | 26.15 | 26.35 | 0.14 | 0.53% | 344,112 |
| Jan 16, 2025 | 26.52 | 26.60 | 25.98 | 26.21 | -0.48 | -1.80% | 394,900 |