Veritex Holdings Inc (VBTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0341763499658 | 29.26 | 30.865 | 29.015 | 439437 | 29.98827543 | CS |
| 4 | 1.3 | 4.64783696818 | 27.97 | 30.865 | 26.3 | 468299 | 28.28663457 | CS |
| 12 | 6.16 | 26.6551276504 | 23.11 | 30.865 | 22.96 | 414431 | 26.49346332 | CS |
| 26 | 8.52 | 41.0602409639 | 20.75 | 30.865 | 18.74 | 380970 | 24.29456479 | CS |
| 52 | 9.8 | 50.333846944 | 19.47 | 30.865 | 18.08 | 398065 | 22.42233935 | CS |
| 156 | -14.26 | -32.75901677 | 43.53 | 43.66 | 14.88 | 388385 | 25.3489883 | CS |
| 260 | 4.29 | 17.1737389912 | 24.98 | 45.36 | 10.02 | 359093 | 25.34071073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 29.27 | -0.14 | -0.48 | 29.575 | 29.67 | 28.93 | 264633 |
| 1731627300 | 29.41 | -0.47 | -1.57 | 30 | 30.01 | 29.28 | 426014 |
| 1731540900 | 29.88 | -0.46 | -1.52 | 30.78 | 30.865 | 29.84 | 290987 |
| 1731454500 | 30.34 | -0.19 | -0.62 | 30.47 | 30.76 | 30.23 | 565190 |
| 1731368100 | 30.53 | 1.01 | 3.42 | 30.27 | 30.85 | 29.925 | 501275 |
| 1731108900 | 29.52 | 0.2 | 0.68 | 29.26 | 29.6 | 29.015 | 406820 |
| 1731022500 | 29.32 | -1.02 | -3.36 | 29.585 | 30.35 | 29.2 | 407220 |
| 1730936100 | 30.34 | 3.49 | 13.00 | 29.72 | 30.64 | 29.5 | 818598 |
| 1730849700 | 26.85 | 0.33 | 1.24 | 26.54 | 27.01 | 26.54 | 256669 |
| 1730763300 | 26.52 | -0.51 | -1.89 | 26.88 | 26.91 | 26.3 | 228947 |
| 1730500500 | 27.03 | 0.03 | 0.11 | 27.08 | 27.24 | 26.86 | 430604 |
| 1730414100 | 27 | -0.36 | -1.32 | 27.335 | 27.495 | 27 | 194535 |
| 1730327700 | 27.36 | 0.04 | 0.15 | 27.28 | 28.09 | 27.28 | 488475 |
| 1730241300 | 27.32 | -0.46 | -1.66 | 27.53 | 27.72 | 27.26 | 1010192 |
| 1730154900 | 27.78 | 0.7 | 2.58 | 27.46 | 27.945 | 27.36 | 417201 |
| 1729895700 | 27.08 | -0.39 | -1.42 | 27.7 | 27.7 | 26.995 | 244033 |
| 1729809300 | 27.47 | -0.41 | -1.47 | 27.39 | 27.685 | 27.13 | 310295 |
| 1729722900 | 27.88 | 0.54 | 1.98 | 27.75 | 28.46 | 27.3 | 610674 |
| 1729636500 | 27.34 | 0.34 | 1.26 | 26.93 | 27.54 | 26.85 | 367009 |
| 1729550100 | 27 | -0.52 | -1.89 | 27.52 | 27.52 | 26.9 | 806871 |
| 1729290900 | 27.52 | -0.51 | -1.82 | 27.97 | 28.09 | 27.42 | 561197 |
| 1729204500 | 28.03 | 0.63 | 2.30 | 27.41 | 28.05 | 27.23 | 338106 |
| 1729118100 | 27.4 | 0.63 | 2.35 | 27.07 | 27.4 | 26.84 | 458311 |
| 1729031700 | 26.77 | 0.62 | 2.37 | 26.34 | 27.24 | 26.16 | 452643 |
| 1728945300 | 26.15 | 0.17 | 0.65 | 26.02 | 26.31 | 25.86 | 120684 |
| 1728686100 | 25.98 | 0.66 | 2.61 | 25.45 | 26.28 | 25.45 | 264934 |
| 1728599700 | 25.32 | -0.04 | -0.16 | 25.09 | 25.5 | 24.91 | 368019 |
| 1728513300 | 25.36 | 0.37 | 1.48 | 24.98 | 25.73 | 24.92 | 198250 |
| 1728426900 | 24.99 | -0.18 | -0.72 | 25.16 | 25.3136 | 24.99 | 234748 |
| 1728340500 | 25.17 | -0.13 | -0.51 | 25.135 | 25.35 | 25.02 | 209980 |
| 1728081300 | 25.3 | 0.42 | 1.69 | 25.32 | 25.49 | 25.09 | 216147 |
| 1727994900 | 24.88 | 0.03 | 0.12 | 24.71 | 25.04 | 24.585 | 231373 |
| 1727908500 | 24.85 | -0.44 | -1.74 | 25.3 | 25.51 | 24.8 | 307857 |
| 1727822100 | 25.29 | -1.03 | -3.91 | 26.13 | 26.38 | 25.15 | 229643 |
| 1727735520 | 26.32 | 0.51 | 1.98 | 25.76 | 26.5 | 25.65 | 301801 |
| 1727476500 | 25.81 | -0.12 | -0.46 | 26.26 | 26.33 | 25.71 | 344628 |
| 1727390100 | 25.93 | 0.08 | 0.31 | 26.18 | 26.24 | 25.88 | 344918 |
| 1727303700 | 25.85 | -0.02 | -0.08 | 25.9 | 25.96 | 25.615 | 464066 |
| 1727217300 | 25.87 | -0.33 | -1.26 | 26.23 | 26.34 | 25.76 | 346446 |
| 1727130900 | 26.2 | 0.06 | 0.23 | 26.26 | 26.3 | 25.76 | 523393 |
| 1726871700 | 26.14 | -0.34 | -1.28 | 26.32 | 26.605 | 25.9851 | 1579582 |
| 1726785300 | 26.48 | 0.81 | 3.16 | 26.28 | 26.62 | 26 | 420798 |
| 1726698900 | 25.67 | 0.03 | 0.12 | 25.65 | 26.72 | 25.27 | 390842 |
| 1726612500 | 25.64 | 0.73 | 2.93 | 25.62 | 26.17 | 25.355 | 639327 |
| 1726526100 | 24.91 | 0.11 | 0.44 | 24.81 | 25.16 | 24.46 | 389855 |
| 1726266900 | 24.8 | 0.66 | 2.73 | 24.5 | 24.93 | 24.34 | 375311 |
| 1726180500 | 24.14 | 0.3 | 1.26 | 23.78 | 24.15 | 23.59 | 369136 |
| 1726094100 | 23.84 | -0.21 | -0.87 | 23.79 | 23.9 | 23.12 | 288674 |
| 1726007700 | 24.05 | -0.13 | -0.54 | 24.18 | 24.26 | 23.58 | 490280 |
| 1725921300 | 24.18 | 0.22 | 0.92 | 23.99 | 24.25 | 23.725 | 310070 |
| 1725662100 | 23.96 | -0.42 | -1.72 | 24.61 | 24.85 | 23.9 | 577546 |
| 1725575700 | 24.38 | 0.12 | 0.49 | 24.21 | 24.67 | 24.2 | 439032 |
| 1725489300 | 24.26 | -0.38 | -1.54 | 24.54 | 24.82 | 24.17 | 391867 |
| 1725402900 | 24.64 | -0.55 | -2.18 | 25.1 | 25.33 | 24.5375 | 253136 |
| 1725057300 | 25.19 | 0.09 | 0.36 | 25.1 | 25.45 | 24.8975 | 377350 |
| 1724970900 | 25.1 | 0.29 | 1.17 | 24.96 | 25.32 | 24.61 | 451392 |
| 1724884500 | 24.81 | 0.66 | 2.73 | 24.08 | 24.81 | 23.01 | 315613 |
| 1724798100 | 24.15 | -0.4 | -1.63 | 24.24 | 24.27 | 24.1 | 320953 |
| 1724711700 | 24.55 | 0.1 | 0.41 | 24.82 | 24.99 | 24.36 | 312390 |
| 1724452500 | 24.45 | 1.56 | 6.82 | 23.11 | 24.66 | 22.96 | 376613 |
| 1724366100 | 22.89 | 0.14 | 0.62 | 22.65 | 23.065 | 22.65 | 199481 |
| 1724279700 | 22.75 | 0.16 | 0.71 | 22.78 | 22.85 | 22.5 | 212962 |
| 1724193300 | 22.59 | -0.65 | -2.80 | 23.22 | 23.22 | 22.58 | 176658 |
| 1724106900 | 23.24 | 0.26 | 1.13 | 23 | 23.28 | 22.87 | 199234 |
| 1723847700 | 22.98 | 0.15 | 0.66 | 22.86 | 23.27 | 22.86 | 172563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
