-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
+5.89% -
3 MONTH PERFORMANCE
+25.39% -
6 MONTH PERFORMANCE
+37.32% -
YEAR-TO-DATE PERFORMANCE
+25.23% -
1 YEAR PERFORMANCE
+48.98%
Veritex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $29.21 | $29.15 (-0.21%) | $29.40 | $29.02 | 181,647 | $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 |
| 10/23/2024 | $27.75 | $27.88 (0.47%) | $28.46 | $27.64 | 610,700 | $1.52 B |
| 10/22/2024 | $26.93 | $27.34 (1.52%) | $27.54 | $26.85 | 369,446 | $1.49 B |
| 10/21/2024 | $27.52 | $27.00 (-1.89%) | $27.52 | $26.90 | 806,900 | $1.47 B |
| 10/18/2024 | $27.97 | $27.52 (-1.61%) | $28.09 | $27.42 | 561,200 | $1.50 B |
| 10/17/2024 | $27.41 | $28.03 (2.26%) | $28.05 | $27.23 | 338,108 | $1.53 B |
| 10/16/2024 | $27.07 | $27.40 (1.22%) | $27.40 | $26.84 | 458,311 | $1.49 B |
| 10/15/2024 | $26.34 | $26.77 (1.63%) | $27.24 | $26.16 | 452,643 | $1.46 B |
| 10/14/2024 | $26.02 | $26.15 (0.5%) | $26.31 | $25.86 | 120,700 | $1.42 B |
| 10/11/2024 | $25.45 | $25.98 (2.08%) | $26.28 | $25.45 | 270,620 | $1.41 B |
| 10/10/2024 | $25.09 | $25.32 (0.92%) | $25.50 | $24.91 | 370,178 | $1.38 B |
| 10/09/2024 | $24.98 | $25.36 (1.52%) | $25.73 | $24.92 | 195,400 | $1.38 B |
| 10/08/2024 | $25.31 | $24.99 (-1.26%) | $25.32 | $24.99 | 243,150 | $1.36 B |
| 10/07/2024 | $25.26 | $25.17 (-0.36%) | $25.35 | $25.02 | 211,700 | $1.37 B |
| 10/04/2024 | $25.32 | $25.30 (-0.08%) | $25.49 | $25.09 | 219,700 | $1.38 B |
| 10/03/2024 | $24.70 | $24.88 (0.73%) | $25.04 | $24.21 | 233,846 | $1.35 B |
| 10/02/2024 | $25.15 | $24.85 (-1.19%) | $25.51 | $24.80 | 311,312 | $1.35 B |
| 10/01/2024 | $26.13 | $25.29 (-3.21%) | $26.38 | $25.15 | 235,700 | $1.38 B |
| 09/30/2024 | $25.76 | $26.32 (2.17%) | $26.50 | $25.55 | 305,200 | $1.43 B |
| 09/27/2024 | $26.26 | $25.81 (-1.71%) | $26.33 | $25.71 | 344,628 | $1.41 B |
| 09/26/2024 | $26.18 | $25.93 (-0.95%) | $26.24 | $25.88 | 344,918 | $1.41 B |
| 09/25/2024 | $25.90 | $25.85 (-0.19%) | $25.96 | $25.62 | 464,100 | $1.41 B |
| 09/24/2024 | $26.23 | $25.87 (-1.37%) | $26.34 | $25.76 | 346,446 | $1.41 B |
| 09/23/2024 | $26.26 | $26.20 (-0.23%) | $26.30 | $25.76 | 523,400 | $1.43 B |
| 09/20/2024 | $26.32 | $26.14 (-0.68%) | $26.61 | $25.99 | 1.58 M | $1.42 B |
| 09/19/2024 | $26.28 | $26.48 (0.76%) | $26.62 | $26.00 | 421,000 | $1.44 B |
| 09/18/2024 | $25.65 | $25.67 (0.08%) | $26.72 | $25.27 | 395,540 | $1.40 B |
| 09/17/2024 | $25.62 | $25.64 (0.08%) | $26.17 | $25.36 | 646,444 | $1.40 B |
| 09/16/2024 | $24.81 | $24.91 (0.4%) | $25.16 | $24.46 | 390,700 | $1.36 B |
| 09/13/2024 | $24.52 | $24.80 (1.14%) | $24.93 | $24.34 | 377,300 | $1.35 B |
| 09/12/2024 | $23.97 | $24.14 (0.71%) | $24.15 | $23.59 | 371,200 | $1.31 B |
| 09/11/2024 | $23.79 | $23.84 (0.21%) | $23.90 | $23.12 | 288,700 | $1.30 B |
| 09/10/2024 | $24.20 | $24.05 (-0.62%) | $24.26 | $23.58 | 490,933 | $1.31 B |
| 09/09/2024 | $23.99 | $24.18 (0.79%) | $24.25 | $23.73 | 310,100 | $1.32 B |
| 09/06/2024 | $24.48 | $23.96 (-2.12%) | $24.85 | $23.90 | 579,341 | $1.30 B |
| 09/05/2024 | $24.51 | $24.38 (-0.53%) | $24.67 | $24.20 | 441,200 | $1.33 B |
| 09/04/2024 | $24.54 | $24.26 (-1.14%) | $24.82 | $24.17 | 391,900 | $1.32 B |
| 09/03/2024 | $24.88 | $24.64 (-0.96%) | $25.33 | $24.54 | 254,846 | $1.34 B |
| 08/30/2024 | $25.10 | $25.19 (0.36%) | $25.45 | $24.90 | 377,400 | $1.37 B |
| 08/29/2024 | $24.96 | $25.10 (0.56%) | $25.32 | $24.61 | 451,400 | $1.37 B |
| 08/28/2024 | $24.08 | $24.81 (3.03%) | $24.81 | $23.01 | 315,615 | $1.35 B |
| 08/27/2024 | $24.24 | $24.15 (-0.37%) | $24.27 | $24.10 | 321,000 | $1.32 B |
| 08/26/2024 | $24.82 | $24.55 (-1.09%) | $24.99 | $24.36 | 312,400 | $1.34 B |
| 08/23/2024 | $23.11 | $24.45 (5.8%) | $24.66 | $22.96 | 377,719 | $1.33 B |
| 08/22/2024 | $22.65 | $22.89 (1.06%) | $23.07 | $22.65 | 199,500 | $1.25 B |
| 08/21/2024 | $22.78 | $22.75 (-0.13%) | $22.85 | $22.50 | 213,000 | $1.24 B |
| 08/20/2024 | $23.22 | $22.59 (-2.71%) | $23.22 | $22.58 | 176,700 | $1.23 B |
| 08/19/2024 | $23.00 | $23.24 (1.04%) | $23.28 | $22.90 | 199,234 | $1.27 B |