Register for real-time alerts, custom portfolio, and market movers
VBTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 19.48 | -0.42 | -2.11% | 19.81 | 19.9386 | 19.44 | 492,436 |
| Apr 29 2024 | 19.90 | -0.27 | -1.34% | 20.21 | 20.33 | 19.86 | 585,591 |
| Apr 26 2024 | 20.17 | -0.23 | -1.13% | 20.34 | 20.695 | 20.17 | 431,677 |
| Apr 25 2024 | 20.40 | -0.39 | -1.88% | 20.69 | 20.7217 | 20.00 | 1,264,098 |
| Apr 24 2024 | 20.79 | 0.02 | 0.10% | 20.13 | 21.10 | 19.84 | 618,474 |
| Apr 23 2024 | 20.77 | 0.47 | 2.32% | 20.23 | 20.78 | 20.22 | 302,524 |
| Apr 22 2024 | 20.30 | 0.28 | 1.40% | 20.00 | 20.46 | 19.86 | 246,955 |
| Apr 19 2024 | 20.02 | 0.70 | 3.62% | 19.22 | 20.049 | 19.22 | 294,489 |
| Apr 18 2024 | 19.32 | 0.04 | 0.21% | 19.24 | 19.74 | 19.24 | 287,682 |
| Apr 17 2024 | 19.28 | 0.02 | 0.10% | 19.57 | 19.63 | 19.21 | 358,813 |
| Apr 16 2024 | 19.26 | -0.18 | -0.93% | 19.28 | 19.45 | 19.08 | 287,180 |
| Apr 15 2024 | 19.44 | -0.08 | -0.41% | 19.61 | 19.91 | 19.23 | 388,232 |
| Apr 12 2024 | 19.52 | 0.10 | 0.51% | 19.18 | 19.65 | 19.18 | 257,311 |
| Apr 11 2024 | 19.42 | -0.02 | -0.10% | 19.57 | 19.60 | 19.06 | 209,406 |
| Apr 10 2024 | 19.44 | -1.09 | -5.31% | 19.76 | 19.99 | 19.14 | 480,400 |
| Apr 09 2024 | 20.53 | 0.29 | 1.43% | 20.36 | 20.76 | 20.335 | 350,341 |
| Apr 08 2024 | 20.24 | 0.21 | 1.05% | 20.26 | 20.45 | 20.15 | 230,097 |
| Apr 05 2024 | 20.03 | 0.21 | 1.06% | 19.75 | 20.09 | 19.74 | 335,528 |
| Apr 04 2024 | 19.82 | 0.18 | 0.92% | 19.98 | 20.38 | 19.735 | 320,105 |
| Apr 03 2024 | 19.64 | -0.19 | -0.96% | 19.80 | 19.915 | 19.56 | 442,288 |
| Apr 02 2024 | 19.83 | -0.15 | -0.75% | 19.62 | 20.545 | 19.48 | 627,516 |
| Apr 01 2024 | 19.98 | -0.51 | -2.49% | 20.99 | 20.99 | 19.95 | 505,434 |
| Mar 28 2024 | 20.49 | -0.09 | -0.44% | 20.52 | 20.79 | 20.33 | 320,377 |
| Mar 27 2024 | 20.58 | 0.78 | 3.94% | 19.90 | 20.61 | 19.75 | 324,225 |
| Mar 26 2024 | 19.80 | 0.00 | 0.00% | 19.86 | 19.95 | 19.735 | 553,210 |
| Mar 25 2024 | 19.80 | 0.31 | 1.59% | 19.56 | 19.88 | 19.53 | 265,711 |
| Mar 22 2024 | 19.49 | -0.29 | -1.47% | 19.82 | 19.82 | 19.37 | 301,183 |
| Mar 21 2024 | 19.78 | 0.28 | 1.44% | 19.68 | 20.01 | 19.61 | 333,232 |
| Mar 20 2024 | 19.50 | 0.75 | 4.00% | 18.65 | 19.76 | 18.60 | 276,588 |
| Mar 19 2024 | 18.75 | 0.09 | 0.48% | 18.58 | 18.83 | 18.55 | 250,748 |
| Mar 18 2024 | 18.66 | 0.01 | 0.05% | 18.62 | 19.02 | 18.41 | 374,226 |
| Mar 15 2024 | 18.65 | 0.36 | 1.97% | 18.22 | 18.90 | 18.22 | 2,789,815 |
| Mar 14 2024 | 18.29 | -0.94 | -4.89% | 19.08 | 19.25 | 18.08 | 716,685 |
| Mar 13 2024 | 19.23 | -0.10 | -0.52% | 19.39 | 19.65 | 19.055 | 555,375 |
| Mar 12 2024 | 19.33 | -0.97 | -4.78% | 20.15 | 20.15 | 19.23 | 508,821 |
| Mar 11 2024 | 20.30 | -0.22 | -1.07% | 20.27 | 20.415 | 20.04 | 385,509 |
| Mar 08 2024 | 20.52 | 0.21 | 1.03% | 20.64 | 20.69 | 20.37 | 231,084 |
| Mar 07 2024 | 20.31 | -0.15 | -0.73% | 20.72 | 20.90 | 20.10 | 378,980 |
| Mar 06 2024 | 20.46 | 0.08 | 0.39% | 20.39 | 20.83 | 19.75 | 273,723 |
| Mar 05 2024 | 20.38 | 0.77 | 3.93% | 19.48 | 20.49 | 19.46 | 317,850 |
| Mar 04 2024 | 19.61 | -0.13 | -0.66% | 19.75 | 20.02 | 19.33 | 310,900 |
| Mar 01 2024 | 19.74 | 0.11 | 0.56% | 19.52 | 19.88 | 18.96 | 365,974 |
| Feb 29 2024 | 19.63 | 0.16 | 0.82% | 19.93 | 20.23 | 19.55 | 235,471 |
| Feb 28 2024 | 19.47 | -0.32 | -1.62% | 19.60 | 19.84 | 19.41 | 372,760 |
| Feb 27 2024 | 19.79 | -0.10 | -0.50% | 20.04 | 20.16 | 19.73 | 262,923 |
| Feb 26 2024 | 19.89 | -0.33 | -1.63% | 20.13 | 20.3692 | 19.73 | 306,972 |
| Feb 23 2024 | 20.22 | 0.06 | 0.30% | 20.08 | 20.625 | 19.93 | 400,827 |
| Feb 22 2024 | 20.16 | -0.12 | -0.59% | 20.17 | 20.3806 | 20.00 | 233,714 |
| Feb 21 2024 | 20.28 | -0.15 | -0.73% | 20.32 | 20.46 | 20.035 | 261,009 |
| Feb 20 2024 | 20.43 | -0.09 | -0.44% | 20.20 | 20.59 | 19.995 | 484,165 |
| Feb 16 2024 | 20.52 | -0.47 | -2.24% | 20.73 | 21.05 | 20.48 | 486,172 |
| Feb 15 2024 | 20.99 | 0.81 | 4.01% | 20.40 | 21.07 | 20.26 | 586,483 |
| Feb 14 2024 | 20.18 | 0.14 | 0.70% | 20.38 | 20.54 | 19.83 | 818,731 |
| Feb 13 2024 | 20.04 | -0.59 | -2.86% | 19.73 | 20.23 | 19.60 | 929,508 |
| Feb 12 2024 | 20.63 | 0.42 | 2.08% | 20.21 | 20.96 | 20.21 | 520,240 |
| Feb 09 2024 | 20.21 | 0.43 | 2.17% | 19.84 | 20.34 | 19.50 | 573,446 |
| Feb 08 2024 | 19.78 | -0.16 | -0.80% | 19.59 | 19.99 | 19.5375 | 544,081 |
| Feb 07 2024 | 19.94 | -0.04 | -0.20% | 20.01 | 20.01 | 19.37 | 487,797 |
| Feb 06 2024 | 19.98 | 0.05 | 0.25% | 19.85 | 20.185 | 19.72 | 476,570 |
| Feb 05 2024 | 19.93 | -0.23 | -1.14% | 19.80 | 20.22 | 19.61 | 372,784 |
| Feb 02 2024 | 20.16 | -0.24 | -1.18% | 19.85 | 20.28 | 19.79 | 394,131 |
| Feb 01 2024 | 20.40 | -0.61 | -2.90% | 21.20 | 21.40 | 19.73 | 419,293 |
