5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-5.66%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
+9.80%
YEAR-TO-DATE PERFORMANCE
-3.09%
1 YEAR PERFORMANCE
+20.18%
Veritex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $26.40 | $26.33 (-0.27%) | $26.52 | $25.91 | 397,070 | $1.43 B |
| 01/22/2025 | $26.57 | $26.43 (-0.53%) | $26.73 | $26.10 | 368,323 | $1.44 B |
| 01/21/2025 | $26.66 | $26.81 (0.56%) | $26.97 | $26.39 | 300,509 | $1.46 B |
| 01/17/2025 | $26.50 | $26.35 (-0.57%) | $26.58 | $26.15 | 344,112 | $1.43 B |
| 01/16/2025 | $26.52 | $26.21 (-1.17%) | $26.60 | $25.98 | 394,900 | $1.43 B |
| 01/15/2025 | $26.77 | $26.69 (-0.3%) | $26.89 | $26.28 | 321,000 | $1.45 B |
| 01/14/2025 | $25.17 | $25.88 (2.82%) | $25.90 | $24.82 | 678,125 | $1.41 B |
| 01/13/2025 | $24.29 | $24.82 (2.18%) | $24.88 | $24.13 | 767,900 | $1.35 B |
| 01/10/2025 | $25.14 | $24.44 (-2.78%) | $25.14 | $24.27 | 495,822 | $1.33 B |
| 01/08/2025 | $25.78 | $25.71 (-0.27%) | $25.95 | $25.55 | 324,000 | $1.40 B |
| 01/07/2025 | $26.32 | $25.86 (-1.75%) | $26.84 | $25.70 | 582,200 | $1.41 B |
| 01/06/2025 | $26.78 | $26.32 (-1.72%) | $27.06 | $26.24 | 526,600 | $1.43 B |
| 01/03/2025 | $26.54 | $26.70 (0.6%) | $27.41 | $26.00 | 351,538 | $1.45 B |
| 01/02/2025 | $27.42 | $26.39 (-3.76%) | $27.54 | $26.34 | 374,000 | $1.44 B |
| 12/31/2024 | $27.18 | $27.16 (-0.07%) | $27.41 | $26.95 | 428,839 | $1.48 B |
| 12/30/2024 | $27.21 | $27.05 (-0.59%) | $27.29 | $26.34 | 363,047 | $1.47 B |
| 12/27/2024 | $27.58 | $27.37 (-0.76%) | $27.91 | $26.98 | 342,731 | $1.49 B |
| 12/26/2024 | $27.61 | $27.82 (0.76%) | $27.99 | $27.49 | 215,000 | $1.51 B |
| 12/24/2024 | $28.14 | $27.90 (-0.85%) | $28.17 | $27.11 | 237,045 | $1.52 B |
| 12/23/2024 | $27.67 | $28.18 (1.84%) | $28.41 | $27.58 | 546,211 | $1.53 B |
| 12/20/2024 | $26.50 | $27.73 (4.64%) | $27.94 | $26.50 | 1.60 M | $1.51 B |
| 12/19/2024 | $27.60 | $26.67 (-3.37%) | $28.59 | $26.61 | 445,200 | $1.45 B |
| 12/18/2024 | $29.25 | $27.07 (-7.45%) | $29.25 | $26.86 | 535,100 | $1.47 B |
| 12/17/2024 | $29.70 | $29.11 (-1.99%) | $29.95 | $28.97 | 241,440 | $1.58 B |
| 12/16/2024 | $29.63 | $29.99 (1.21%) | $30.00 | $29.02 | 203,284 | $1.63 B |
| 12/13/2024 | $29.68 | $29.64 (-0.13%) | $29.74 | $29.34 | 163,600 | $1.61 B |
| 12/12/2024 | $29.94 | $29.75 (-0.63%) | $30.08 | $29.54 | 227,607 | $1.62 B |
| 12/11/2024 | $30.14 | $29.95 (-0.63%) | $30.39 | $29.76 | 614,500 | $1.63 B |
| 12/10/2024 | $29.69 | $29.68 (-0.03%) | $30.21 | $29.31 | 266,900 | $1.61 B |
| 12/09/2024 | $30.49 | $29.61 (-2.89%) | $30.69 | $29.59 | 346,722 | $1.61 B |
| 12/06/2024 | $30.52 | $30.45 (-0.23%) | $30.61 | $29.90 | 305,623 | $1.66 B |
| 12/05/2024 | $30.34 | $30.32 (-0.07%) | $30.81 | $30.21 | 315,938 | $1.65 B |
| 12/04/2024 | $30.06 | $30.28 (0.73%) | $30.42 | $29.87 | 304,200 | $1.65 B |
| 12/03/2024 | $30.38 | $30.02 (-1.18%) | $30.56 | $29.95 | 149,500 | $1.63 B |
| 12/02/2024 | $30.40 | $30.38 (-0.07%) | $30.68 | $29.97 | 280,900 | $1.65 B |
| 11/29/2024 | $30.78 | $30.41 (-1.2%) | $30.83 | $30.14 | 157,317 | $1.65 B |
| 11/27/2024 | $31.24 | $30.48 (-2.43%) | $31.39 | $30.41 | 198,018 | $1.66 B |
| 11/26/2024 | $30.94 | $31.05 (0.36%) | $31.32 | $30.75 | 497,036 | $1.69 B |
| 11/25/2024 | $30.43 | $31.26 (2.73%) | $31.62 | $30.13 | 643,000 | $1.70 B |
| 11/22/2024 | $29.56 | $30.07 (1.73%) | $30.22 | $29.40 | 388,416 | $1.64 B |
| 11/21/2024 | $29.10 | $29.37 (0.93%) | $29.74 | $29.04 | 316,100 | $1.60 B |
| 11/20/2024 | $28.97 | $28.98 (0.03%) | $29.14 | $28.56 | 282,905 | $1.58 B |
| 11/19/2024 | $28.71 | $29.06 (1.22%) | $29.19 | $28.63 | 266,600 | $1.58 B |
| 11/18/2024 | $29.21 | $29.15 (-0.21%) | $29.40 | $29.02 | 225,727 | $1.59 B |
| 11/15/2024 | $29.55 | $29.27 (-0.95%) | $30.46 | $28.93 | 283,528 | $1.59 B |
| 11/14/2024 | $29.99 | $29.41 (-1.93%) | $30.17 | $29.28 | 429,101 | $1.60 B |
| 11/13/2024 | $30.55 | $29.88 (-2.19%) | $30.87 | $29.84 | 294,439 | $1.63 B |
| 11/12/2024 | $30.47 | $30.34 (-0.43%) | $30.76 | $30.23 | 565,300 | $1.65 B |
| 11/11/2024 | $30.27 | $30.53 (0.86%) | $30.85 | $29.93 | 501,549 | $1.66 B |
| 11/08/2024 | $29.26 | $29.52 (0.89%) | $29.60 | $29.02 | 406,859 | $1.61 B |
| 11/07/2024 | $30.15 | $29.32 (-2.75%) | $30.35 | $29.20 | 411,000 | $1.60 B |
| 11/06/2024 | $29.35 | $30.34 (3.37%) | $30.64 | $29.35 | 829,000 | $1.65 B |
| 11/05/2024 | $26.56 | $26.85 (1.09%) | $27.01 | $26.45 | 260,922 | $1.46 B |
| 11/04/2024 | $26.88 | $26.52 (-1.34%) | $26.95 | $26.30 | 229,100 | $1.44 B |
| 11/01/2024 | $27.08 | $27.03 (-0.18%) | $27.63 | $26.86 | 432,100 | $1.47 B |
| 10/31/2024 | $27.44 | $27.00 (-1.6%) | $27.62 | $27.00 | 197,300 | $1.47 B |
| 10/30/2024 | $27.28 | $27.36 (0.29%) | $28.09 | $27.28 | 488,520 | $1.49 B |
| 10/29/2024 | $27.71 | $27.32 (-1.41%) | $27.72 | $27.26 | 1.01 M | $1.49 B |
| 10/28/2024 | $27.46 | $27.78 (1.17%) | $27.95 | $27.36 | 420,549 | $1.51 B |
| 10/25/2024 | $27.70 | $27.08 (-2.24%) | $27.70 | $27.00 | 244,033 | $1.47 B |
| 10/24/2024 | $27.39 | $27.47 (0.29%) | $27.69 | $27.13 | 311,124 | $1.49 B |