Veritex Inc. (VBTX)
NASDAQ: VBTX
· Real-Time Price · USD
33.78
0.16 (0.48%)
At close: Sep 26, 2025, 3:59 PM
33.78
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
VBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.65 | 34.06 | 33.59 | 33.78 | 33.78 | 0.48% | 780,498 |
| Sep 25, 2025 | 33.58 | 33.83 | 33.32 | 33.62 | 33.62 | -0.21% | 738,220 |
| Sep 24, 2025 | 33.60 | 33.96 | 33.47 | 33.69 | 33.69 | 0.30% | 790,627 |
| Sep 23, 2025 | 33.66 | 34.29 | 33.55 | 33.59 | 33.59 | -0.21% | 1,112,711 |
| Sep 22, 2025 | 34.32 | 34.32 | 33.59 | 33.66 | 33.66 | -1.87% | 1,388,800 |
| Sep 19, 2025 | 34.73 | 34.73 | 34.30 | 34.30 | 34.30 | -1.38% | 2,227,200 |
| Sep 18, 2025 | 34.30 | 34.81 | 34.08 | 34.78 | 34.78 | 1.96% | 1,241,429 |
| Sep 17, 2025 | 33.64 | 34.68 | 33.56 | 34.11 | 34.11 | 1.40% | 1,195,100 |
| Sep 16, 2025 | 33.80 | 33.99 | 33.20 | 33.64 | 33.64 | -1.41% | 981,100 |
| Sep 15, 2025 | 34.48 | 34.61 | 34.08 | 34.12 | 33.90 | -0.81% | 1,124,953 |
| Sep 12, 2025 | 34.34 | 34.60 | 34.19 | 34.40 | 34.18 | 0.12% | 681,532 |
| Sep 11, 2025 | 34.30 | 34.43 | 33.99 | 34.36 | 34.14 | 0.50% | 683,743 |
| Sep 10, 2025 | 34.26 | 34.45 | 34.05 | 34.19 | 33.97 | -0.03% | 1,386,346 |
| Sep 9, 2025 | 34.30 | 34.64 | 34.05 | 34.20 | 33.98 | -0.55% | 1,051,545 |
| Sep 8, 2025 | 34.26 | 34.43 | 33.76 | 34.39 | 34.17 | 0.50% | 722,704 |
| Sep 5, 2025 | 34.87 | 34.96 | 33.82 | 34.22 | 34.00 | -1.47% | 551,337 |
| Sep 4, 2025 | 34.17 | 34.76 | 34.01 | 34.73 | 34.51 | 2.18% | 2,104,419 |
| Sep 3, 2025 | 33.97 | 34.48 | 33.60 | 33.99 | 33.77 | -0.32% | 831,800 |
| Sep 2, 2025 | 33.84 | 34.15 | 33.66 | 34.10 | 33.88 | -0.73% | 757,408 |
| Aug 29, 2025 | 34.47 | 34.56 | 34.18 | 34.35 | 34.13 | -0.03% | 457,923 |