Veritex Inc. (VBTX)
NASDAQ: VBTX
· Real-Time Price · USD
32.20
-0.21 (-0.65%)
At close: Aug 15, 2025, 11:13 AM
VBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.82 | 32.45 | 31.80 | 32.41 | 32.41 | 0.37% | 675,591 |
| 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 |
| Aug 7, 2025 | 30.89 | 31.41 | 30.43 | 30.54 | 30.54 | -1.32% | 1,527,501 |
| Aug 6, 2025 | 31.41 | 31.41 | 30.93 | 30.95 | 30.73 | -1.28% | 720,287 |
| Aug 5, 2025 | 31.46 | 31.50 | 30.72 | 31.35 | 31.13 | -0.16% | 679,322 |
| Aug 4, 2025 | 31.18 | 31.48 | 31.01 | 31.40 | 31.18 | 1.55% | 576,937 |
| Aug 1, 2025 | 31.07 | 31.12 | 30.34 | 30.92 | 30.70 | -2.52% | 716,900 |
| Jul 31, 2025 | 31.81 | 32.09 | 31.63 | 31.72 | 31.49 | -1.00% | 837,100 |
| Jul 30, 2025 | 32.49 | 32.89 | 31.85 | 32.04 | 31.81 | -1.08% | 778,134 |
| Jul 29, 2025 | 32.14 | 32.56 | 32.02 | 32.39 | 32.16 | 0.72% | 617,811 |
| Jul 28, 2025 | 32.41 | 32.54 | 32.03 | 32.16 | 31.93 | -1.08% | 728,342 |
| Jul 25, 2025 | 32.03 | 32.62 | 31.81 | 32.51 | 32.28 | 1.28% | 1,023,304 |
| Jul 24, 2025 | 32.68 | 32.76 | 32.05 | 32.10 | 31.87 | -1.20% | 1,045,600 |
| Jul 23, 2025 | 32.13 | 32.58 | 32.09 | 32.49 | 32.26 | 1.18% | 972,033 |
| Jul 22, 2025 | 32.73 | 32.73 | 32.09 | 32.11 | 31.88 | -1.02% | 1,223,627 |
| Jul 21, 2025 | 32.50 | 33.12 | 32.22 | 32.44 | 32.21 | 0.59% | 962,300 |
| Jul 18, 2025 | 32.78 | 32.78 | 31.57 | 32.25 | 32.02 | -1.68% | 1,135,347 |