5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
-10.14%
3 MONTH PERFORMANCE
+7.60%
6 MONTH PERFORMANCE
+38.67%
YEAR-TO-DATE PERFORMANCE
+19.90%
1 YEAR PERFORMANCE
+15.34%
Veritex Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |