-
5 DAY PERFORMANCE
-0.23% -
1 MONTH PERFORMANCE
+2.83% -
3 MONTH PERFORMANCE
+22.38% -
6 MONTH PERFORMANCE
+25.96% -
YEAR-TO-DATE PERFORMANCE
+10.92% -
1 YEAR PERFORMANCE
+43.79%
Veritex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.26 | $25.81 (-1.71%) | $26.33 | $25.71 | 305,658 | $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 |
| 08/16/2024 | $22.77 | $22.98 (0.92%) | $23.27 | $22.77 | 177,547 | $1.25 B |
| 08/15/2024 | $22.54 | $22.83 (1.29%) | $23.15 | $22.54 | 335,300 | $1.24 B |
| 08/14/2024 | $22.11 | $21.96 (-0.68%) | $22.11 | $21.59 | 261,600 | $1.20 B |
| 08/13/2024 | $21.81 | $21.96 (0.69%) | $22.06 | $21.49 | 450,138 | $1.20 B |
| 08/12/2024 | $22.17 | $21.63 (-2.44%) | $22.46 | $21.58 | 238,446 | $1.18 B |
| 08/09/2024 | $22.09 | $21.91 (-0.81%) | $22.20 | $21.68 | 241,800 | $1.19 B |
| 08/08/2024 | $22.11 | $22.22 (0.5%) | $22.28 | $21.84 | 471,221 | $1.21 B |
| 08/07/2024 | $22.33 | $21.73 (-2.69%) | $22.48 | $21.61 | 188,900 | $1.18 B |
| 08/06/2024 | $21.79 | $21.86 (0.32%) | $22.14 | $21.47 | 222,005 | $1.19 B |
| 08/05/2024 | $21.59 | $21.82 (1.07%) | $22.13 | $20.10 | 534,600 | $1.19 B |
| 08/02/2024 | $22.56 | $22.75 (0.84%) | $22.93 | $20.59 | 556,900 | $1.24 B |
| 08/01/2024 | $24.94 | $23.59 (-5.41%) | $24.95 | $23.39 | 406,719 | $1.28 B |
| 07/31/2024 | $25.22 | $25.07 (-0.59%) | $25.84 | $25.03 | 474,400 | $1.37 B |
| 07/30/2024 | $24.80 | $25.13 (1.33%) | $25.30 | $24.80 | 499,100 | $1.37 B |
| 07/29/2024 | $25.43 | $24.68 (-2.95%) | $25.59 | $24.58 | 297,800 | $1.34 B |
| 07/26/2024 | $24.93 | $25.34 (1.64%) | $25.46 | $24.68 | 342,646 | $1.38 B |
| 07/25/2024 | $24.17 | $24.78 (2.52%) | $25.09 | $23.49 | 660,509 | $1.35 B |
| 07/24/2024 | $23.49 | $23.97 (2.04%) | $25.22 | $23.20 | 834,404 | $1.31 B |
| 07/23/2024 | $23.81 | $24.38 (2.39%) | $24.62 | $23.75 | 707,910 | $1.33 B |
| 07/22/2024 | $23.65 | $24.08 (1.82%) | $24.19 | $23.33 | 468,797 | $1.31 B |
| 07/19/2024 | $23.87 | $23.86 (-0.04%) | $24.38 | $23.75 | 405,440 | $1.30 B |
| 07/18/2024 | $24.04 | $23.86 (-0.75%) | $24.53 | $23.58 | 594,592 | $1.30 B |
| 07/17/2024 | $23.81 | $24.30 (2.06%) | $24.82 | $23.81 | 785,030 | $1.32 B |
| 07/16/2024 | $23.21 | $24.11 (3.88%) | $24.19 | $23.13 | 467,948 | $1.31 B |
| 07/15/2024 | $22.63 | $23.01 (1.68%) | $23.46 | $22.63 | 546,948 | $1.25 B |
| 07/12/2024 | $22.53 | $22.14 (-1.73%) | $22.57 | $22.08 | 452,415 | $1.21 B |
| 07/11/2024 | $21.63 | $22.25 (2.87%) | $22.35 | $21.46 | 362,761 | $1.21 B |
| 07/10/2024 | $20.68 | $21.13 (2.18%) | $21.17 | $20.66 | 210,532 | $1.15 B |
| 07/09/2024 | $20.31 | $20.67 (1.77%) | $20.75 | $20.22 | 260,859 | $1.13 B |
| 07/08/2024 | $20.49 | $20.37 (-0.59%) | $20.63 | $20.25 | 348,779 | $1.11 B |
| 07/05/2024 | $20.78 | $20.28 (-2.41%) | $20.87 | $20.21 | 196,913 | $1.10 B |
| 07/03/2024 | $21.17 | $20.82 (-1.65%) | $21.20 | $20.76 | 133,132 | $1.13 B |
| 07/02/2024 | $20.70 | $21.11 (1.98%) | $21.13 | $20.70 | 137,130 | $1.15 B |
| 07/01/2024 | $21.05 | $20.77 (-1.33%) | $21.25 | $20.70 | 313,803 | $1.13 B |