Veritex Holdings, Inc. Common Stock Historical Stock Prices

VBTX 
$26.08
*  
unch
unch
Get VBTX Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading VBTX now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.22 N/A N/A 26.08 0
01/13/2017 26.67 26.72 26.19 26.32 28,107
01/12/2017 26.71 26.71 25.74 26.08 38,730
01/11/2017 26.07 26.51 25.68 26.5 34,668
01/10/2017 25.75 26.24 25.57 26.07 58,977
01/09/2017 25.49 26 24.5501 25.86 55,389
01/06/2017 25.94 25.94 25.3012 25.64 19,992
01/05/2017 26.24 26.46 25.6227 25.83 52,955
01/04/2017 26.45 26.5 26.19 26.33 127,487
01/03/2017 26.71 27.29 25.2 26.2 227,224
12/30/2016 26.5 26.74 26.3 26.71 38,678
12/29/2016 26.69 27.52 26.46 26.6 30,351
12/28/2016 26.62 26.7 26.5 26.64 82,972
12/27/2016 26.98 27.18 26.5 26.51 45,345
12/23/2016 27.07 27.765 26.76 26.77 181,190
12/22/2016 26.5 27 26.5 26.94 44,968
12/21/2016 26.5 27.09 26.5 26.505 113,435
12/20/2016 26.54 26.96 26.25 26.4 73,698
12/19/2016 26.14 26.65 26.0512 26.54 93,677
12/16/2016 25.78 26.43 24.5201 26.11 146,091
12/15/2016 23.05 26.23 22.99 25.81 595,748
12/14/2016 23 23.04 22.57 22.84 15,759
12/13/2016 23 23.5 22.5401 23.06 25,486
12/12/2016 23.967 24.25 22.53 23.05 17,822
12/09/2016 24 24.25 23.5 24.2 29,330
12/08/2016 22.15 24.06 20.087 24 37,078
12/07/2016 21 22.21 20.66 21.96 51,269
12/06/2016 19.62 21 19.62 20.98 435,305
12/05/2016 20.09 20.1 19.82 20.07 22,656
12/02/2016 19.99 20 19.86 19.93 29,902
12/01/2016 20.02 20.17 19.85 19.97 13,209
11/30/2016 20.26 20.38 19.65 19.85 16,368
11/29/2016 20.38 20.38 19.95 20.07 8,383
11/28/2016 20.325 20.325 19.88 20.26 15,568
11/25/2016 20.26 20.48 20.13 20.22 8,520
11/23/2016 20.3 20.58 20.09 20.16 38,327
11/22/2016 20.19 20.4 18.7352 20.35 15,862
11/21/2016 20.55 20.57 20.02 20.28 31,109
11/18/2016 20.34 20.64 19.87 20.63 19,151
11/17/2016 20.13 20.25 19.88 20.25 13,823
11/16/2016 19.96 20.19 19.38 20.17 20,595
11/15/2016 20.58 20.58 19.87 20.02 25,660
11/14/2016 20.52 21.12 20.4312 20.61 48,289
11/11/2016 19.72 20.65 19.57 20.46 87,890
11/10/2016 19.72 19.9 19.7 19.81 46,558
11/09/2016 18.99 19.9 18.7499 19.6 32,071
11/08/2016 18.39 19 18.225 18.81 18,125
11/07/2016 19 19 17.45 18.92 23,558
11/04/2016 17.82 19.27 17.82 18.83 24,966
11/03/2016 17.52 17.96 17.52 17.84 52,781
11/02/2016 17.91 17.91 17.45 17.47 26,749
11/01/2016 17.69 17.9 17.59 17.82 10,310
10/31/2016 18.13 18.13 17.55 17.63 41,071
10/28/2016 18.04 18.08 17.9 17.98 51,585
10/27/2016 18.03 18.15 18.02 18.12 20,022
10/26/2016 17.55 18.05 17.52 18.03 31,482
10/25/2016 17.4161 17.68 17.4161 17.52 6,863
10/24/2016 17.692 17.82 17.692 17.82 2,576
10/21/2016 17.76 17.82 17.495 17.78 3,143
10/20/2016 17.79 17.9 17.73 17.89 8,775
10/19/2016 17.91 17.91 17.5101 17.81 3,701
10/18/2016 17.85 17.85 17.695 17.82 10,314
10/17/2016 17.73 17.82 17.715 17.8 8,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?