Veritex Holdings Inc. Common Stockのデータ

Veritex Holdings Inc. Common Stockの基本情報

名前 Veritex Holdings Inc. Common Stock
ティッカー VBTX
United States
上場年 2014.0
セクター Finance

Veritex Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.91 28.23 28.48 28.72 226300.0 28.72
2021-02-12 28.87 28.0 28.22 28.4 173700.0 28.4
2021-02-11 29.0 28.17 28.63 28.54 242500.0 28.54
2021-02-10 29.1 28.53 28.68 28.61 179700.0 28.61
2021-02-09 28.85 28.08 28.39 28.77 167900.0 28.77
2021-02-08 28.45 27.97 28.4 28.45 365300.0 28.45
2021-02-05 28.47 27.92 28.34 28.14 389200.0 28.14
2021-02-04 28.2 26.62 26.68 28.14 355000.0 28.14
2021-02-03 27.25 26.34 26.69 26.62 200000.0 26.62
2021-02-02 27.03 26.1 26.31 26.82 249900.0 26.65
2021-02-01 26.29 25.32 25.88 26.12 176900.0 25.95
2021-01-29 26.07 25.4 25.83 25.56 1300800.0 25.4
2021-01-28 26.26 25.5 26.24 25.87 404300.0 25.71
2021-01-27 26.63 24.51 26.3 25.66 404800.0 25.5
2021-01-26 28.36 27.12 28.26 27.21 221500.0 27.04
2021-01-25 28.18 27.33 27.99 27.9 250600.0 27.72
2021-01-22 28.46 27.41 27.75 28.38 262400.0 28.2
2021-01-21 28.96 28.08 28.96 28.09 196100.0 27.91
2021-01-20 28.97 28.34 28.9 28.8 207500.0 28.62
2021-01-19 29.17 27.78 29.17 28.89 197200.0 28.71
2021-01-15 29.11 28.22 28.62 28.75 207200.0 28.57
2021-01-14 29.5 28.75 28.96 29.1 272000.0 28.92
2021-01-13 28.93 28.02 28.92 28.73 173700.0 28.55
2021-01-12 29.12 28.31 28.67 28.98 205500.0 28.8
2021-01-11 28.33 27.24 27.47 28.27 204800.0 28.09
2021-01-08 28.53 26.97 28.53 27.57 222400.0 27.4
2021-01-07 28.42 27.53 27.81 28.26 241900.0 28.08
2021-01-06 28.15 26.61 26.61 27.58 572300.0 27.41
2021-01-05 26.23 25.28 25.31 25.78 428700.0 25.62
2021-01-04 25.98 25.18 25.76 25.47 318300.0 25.31
2020-12-31 25.84 25.16 25.29 25.66 168700.0 25.5
2020-12-30 25.69 24.5 24.5 25.55 165500.0 25.39
2020-12-29 25.77 25.06 25.67 25.26 241500.0 25.1
2020-12-28 25.79 25.12 25.51 25.63 227400.0 25.47
2020-12-24 25.36 24.79 25.35 25.15 146300.0 24.99
2020-12-23 25.25 24.54 24.74 25.19 306900.0 25.03
2020-12-22 24.56 24.14 24.41 24.52 269000.0 24.36
2020-12-21 25.61 24.1 24.83 24.31 401100.0 24.16
2020-12-18 25.82 25.03 25.13 25.72 1515800.0 25.56
2020-12-17 25.26 24.7 25.01 25.11 268000.0 24.95
2020-12-16 25.06 24.54 24.8 24.87 362200.0 24.71
2020-12-15 24.99 24.06 24.37 24.75 478100.0 24.59
2020-12-14 24.81 23.97 24.04 24.28 515200.0 24.13
2020-12-11 23.79 23.04 23.15 23.75 253300.0 23.6
2020-12-10 23.58 22.61 23.31 23.51 148600.0 23.36
2020-12-09 23.8 23.11 23.57 23.33 154800.0 23.18
2020-12-08 23.44 22.93 23.17 23.4 154200.0 23.25
2020-12-07 23.21 22.5 22.86 23.12 168600.0 22.97
2020-12-04 23.14 22.44 22.55 23.09 420200.0 22.94
2020-12-03 22.59 22.11 22.37 22.19 319500.0 22.05
2020-12-02 22.58 21.99 22.0 22.36 182100.0 22.22
2020-12-01 22.52 21.8 22.16 22.0 280700.0 21.86
2020-11-30 22.5 21.63 22.45 21.69 240000.0 21.55
2020-11-27 23.42 22.21 22.86 22.47 68300.0 22.33
2020-11-25 23.09 22.42 23.01 22.98 127700.0 22.83
2020-11-24 23.6 22.76 22.76 23.29 163000.0 23.14
2020-11-23 22.48 22.11 22.28 22.28 343400.0 22.14
2020-11-20 22.2 21.44 22.02 21.93 197400.0 21.79
2020-11-19 22.59 21.81 22.58 22.37 166600.0 22.23
2020-11-18 23.67 22.6 23.34 22.64 244800.0 22.5
2020-11-17 23.27 22.46 22.75 23.13 259400.0 22.98
2020-11-16 23.23 22.04 22.04 23.18 284200.0 23.03
2020-11-13 22.74 21.97 22.32 22.26 270600.0 22.12
2020-11-12 22.73 21.68 22.13 21.93 1129900.0 21.79
2020-11-11 23.45 22.18 23.41 22.57 332100.0 22.43
2020-11-10 23.7 22.47 22.66 23.35 421500.0 23.2
2020-11-09 23.39 21.76 21.76 22.22 538600.0 22.08
2020-11-06 20.62 19.93 20.34 19.95 240000.0 19.82
2020-11-05 20.41 19.55 19.55 20.19 205100.0 20.06
2020-11-04 20.02 19.25 19.78 19.46 248300.0 19.34
2020-11-03 20.8 20.2 20.8 20.44 451900.0 20.14
2020-11-02 20.39 19.82 20.1 20.05 231900.0 19.76
2020-10-30 19.97 18.95 19.06 19.73 552000.0 19.44
2020-10-29 19.15 18.29 18.6 19.05 295800.0 18.77
2020-10-28 20.18 18.08 19.98 18.64 543000.0 18.37
2020-10-27 20.77 19.49 20.77 19.51 220100.0 19.23
2020-10-26 21.07 20.28 21.07 20.73 561000.0 20.43
2020-10-23 21.88 21.24 21.56 21.29 359100.0 20.98
2020-10-22 21.58 20.84 20.89 21.5 336300.0 21.19
2020-10-21 20.94 20.53 20.62 20.88 174300.0 20.57
2020-10-20 20.73 20.24 20.24 20.61 292200.0 20.31
2020-10-19 20.65 20.14 20.42 20.16 239300.0 19.87
2020-10-16 20.54 20.0 20.45 20.25 276900.0 19.95
2020-10-15 20.65 19.55 19.67 20.45 376100.0 20.15
2020-10-14 20.35 19.84 20.18 19.86 182400.0 19.57
2020-10-13 20.34 19.84 20.34 20.19 178300.0 19.9
2020-10-12 20.54 19.77 19.78 20.45 150100.0 20.15
2020-10-09 20.72 19.81 20.46 19.87 225500.0 19.58
2020-10-08 20.26 19.61 19.8 20.22 264000.0 19.92
2020-10-07 19.85 19.3 19.38 19.55 340300.0 19.26
2020-10-06 19.78 18.94 19.14 19.12 385100.0 18.84
2020-10-05 18.83 18.28 18.3 18.8 174600.0 18.53
2020-10-02 18.12 17.06 17.06 18.0 238100.0 17.74
2020-10-01 17.43 16.91 16.99 17.43 172000.0 17.18
2020-09-30 17.45 16.8 17.04 17.03 229900.0 16.78
2020-09-29 17.03 16.67 16.85 16.92 190800.0 16.67
2020-09-28 17.08 16.47 16.47 16.94 179300.0 16.69
2020-09-25 16.31 15.7 15.7 16.19 136600.0 15.95
2020-09-24 16.38 15.52 15.79 15.94 267300.0 15.71
2020-09-23 16.68 15.77 16.02 15.79 219400.0 15.56
2020-09-22 17.6 15.9 17.1 16.04 317400.0 15.81
2020-09-21 16.83 15.53 16.41 15.83 346600.0 15.6
2020-09-18 17.69 16.88 17.69 16.96 1163800.0 16.71
2020-09-17 17.75 17.08 17.19 17.56 235300.0 17.3
2020-09-16 17.82 17.14 17.34 17.46 181700.0 17.21
2020-09-15 18.51 17.28 18.51 17.35 214300.0 17.1
2020-09-14 18.5 17.9 18.03 18.12 286300.0 17.86
2020-09-11 18.25 17.73 17.99 18.0 309200.0 17.74
2020-09-10 18.34 17.83 18.14 17.92 445000.0 17.66
2020-09-09 18.18 17.53 18.0 18.15 402300.0 17.88
2020-09-08 18.24 17.75 18.16 18.0 235800.0 17.74
2020-09-04 18.52 17.84 18.26 18.31 194600.0 18.04
2020-09-03 18.74 17.64 17.93 17.75 160500.0 17.49
2020-09-02 17.92 17.5 17.74 17.9 164300.0 17.64
2020-09-01 18.62 17.68 17.82 17.81 162600.0 17.55
2020-08-31 18.31 17.88 18.3 17.98 197100.0 17.72
2020-08-28 18.6 18.13 18.6 18.35 274500.0 18.08
2020-08-27 18.55 17.95 17.95 18.41 159500.0 18.14
2020-08-26 18.41 17.76 18.41 17.94 132600.0 17.68
2020-08-25 18.5 18.18 18.5 18.4 190700.0 18.13
2020-08-24 18.41 17.33 17.83 18.34 202400.0 18.07
2020-08-21 17.78 17.38 17.66 17.64 257400.0 17.38
2020-08-20 17.96 17.63 17.89 17.69 203400.0 17.43
2020-08-19 18.5 17.88 18.33 18.19 193000.0 17.92
2020-08-18 18.86 18.09 18.86 18.17 328200.0 17.9
2020-08-17 18.98 18.48 18.98 18.88 268800.0 18.6
2020-08-14 19.19 18.25 18.37 19.03 348400.0 18.75
2020-08-13 18.78 18.21 18.72 18.7 199900.0 18.43
2020-08-12 19.81 18.59 19.55 18.89 202700.0 18.61
2020-08-11 20.19 18.92 19.14 19.09 228600.0 18.81
2020-08-10 19.3 17.03 18.61 18.8 243000.0 18.53
2020-08-07 18.37 17.08 17.23 18.35 297900.0 18.08
2020-08-06 17.7 17.34 17.56 17.46 93900.0 17.21
2020-08-05 17.72 17.1 17.36 17.7 196900.0 17.44
2020-08-04 17.38 16.89 17.15 17.17 179100.0 16.75
2020-08-03 17.38 16.69 16.93 17.3 232800.0 16.88
2020-07-31 17.13 16.24 17.08 16.72 270400.0 16.31
2020-07-30 17.25 16.53 16.98 17.16 220300.0 16.74
2020-07-29 17.55 16.5 16.9 17.55 342100.0 17.12
2020-07-28 16.66 16.28 16.31 16.4 280700.0 16.0
2020-07-27 16.61 16.16 16.23 16.36 648400.0 15.96
2020-07-24 17.11 16.7 17.02 16.71 128500.0 16.3
2020-07-23 17.14 16.46 16.46 16.97 177200.0 16.56
2020-07-22 16.76 16.31 16.59 16.47 168700.0 16.06
2020-07-21 16.87 16.01 16.01 16.84 162100.0 16.43
2020-07-20 16.08 15.75 16.01 15.76 135500.0 15.38
2020-07-17 16.57 16.03 16.37 16.14 199500.0 15.75
2020-07-16 16.77 16.3 16.63 16.44 154400.0 16.04
2020-07-15 16.85 16.15 16.27 16.75 235700.0 16.34
2020-07-14 16.37 15.61 16.27 15.85 148200.0 15.46
2020-07-13 16.75 16.04 16.58 16.32 188100.0 15.92
2020-07-10 16.31 15.6 15.7 16.24 301700.0 15.84
2020-07-09 16.05 15.19 16.05 15.59 331300.0 15.21
2020-07-08 16.44 15.71 16.07 16.15 204000.0 15.76
2020-07-07 16.49 16.04 16.37 16.19 220200.0 15.8
2020-07-06 17.39 16.54 17.13 16.63 151600.0 16.22
2020-07-02 17.36 16.44 17.16 16.54 259500.0 16.14
2020-07-01 17.86 16.54 17.69 16.6 208500.0 16.2
2020-06-30 17.77 17.06 17.07 17.7 227300.0 17.27
2020-06-29 17.56 16.5 16.52 17.22 252200.0 16.8
2020-06-26 16.57 15.88 16.57 16.21 759300.0 15.82
2020-06-25 16.93 16.12 16.12 16.92 270700.0 16.51
2020-06-24 16.9 16.03 16.9 16.24 224600.0 15.84
2020-06-23 17.92 17.16 17.84 17.17 181100.0 16.75
2020-06-22 17.52 16.75 17.03 17.42 128600.0 16.99
2020-06-19 17.94 16.83 17.94 17.3 637800.0 16.88
2020-06-18 17.92 16.81 16.81 17.69 261700.0 17.26
2020-06-17 18.27 17.01 18.27 17.04 240700.0 16.62
2020-06-16 18.74 17.78 18.36 18.31 302000.0 17.86
2020-06-15 17.75 16.49 16.54 17.38 314800.0 16.96
2020-06-12 18.1 16.75 17.94 17.33 331900.0 16.91
2020-06-11 18.12 16.86 18.0 16.97 442600.0 16.56
2020-06-10 20.81 19.05 20.57 19.09 274500.0 18.62
2020-06-09 21.25 19.72 20.28 20.81 229900.0 20.3
2020-06-08 21.75 20.69 21.0 21.11 328800.0 20.6
2020-06-05 21.56 20.17 20.74 20.35 597000.0 19.85
2020-06-04 19.32 18.04 18.43 19.2 369300.0 18.73
2020-06-03 18.84 17.52 18.08 18.53 513100.0 18.08
2020-06-02 18.01 17.15 17.88 17.33 205300.0 16.91
2020-06-01 18.12 17.24 17.71 17.54 244700.0 17.11
2020-05-29 17.68 16.99 17.57 17.52 442100.0 17.09
2020-05-28 19.19 17.77 19.0 17.92 348200.0 17.48
2020-05-27 18.67 17.38 17.86 18.61 315800.0 18.16
2020-05-26 17.58 16.96 17.1 17.27 324000.0 16.85
2020-05-22 16.77 15.98 16.45 16.27 166300.0 15.87
2020-05-21 16.78 16.19 16.41 16.28 229700.0 15.88
2020-05-20 16.61 15.6 15.81 16.47 203300.0 16.07
2020-05-19 16.46 15.53 16.36 15.55 272000.0 15.17
2020-05-18 16.75 15.41 15.41 16.57 485800.0 16.17
2020-05-15 14.76 14.17 14.37 14.63 906300.0 14.27
2020-05-14 14.57 13.44 13.93 14.51 405200.0 14.15
2020-05-13 15.06 13.64 15.06 14.22 510400.0 13.87
2020-05-12 16.15 14.94 15.78 14.98 548600.0 14.62
2020-05-11 16.25 15.6 16.25 15.75 509500.0 15.37
2020-05-08 16.69 16.12 16.49 16.63 562500.0 16.22
2020-05-07 16.4 15.9 16.0 15.96 515700.0 15.57
2020-05-06 16.42 15.57 16.38 15.84 413400.0 15.45
2020-05-05 17.22 16.1 17.08 16.18 511200.0 15.62
2020-05-04 16.91 16.36 16.69 16.75 261500.0 16.17
2020-05-01 17.27 16.51 17.12 17.06 269100.0 16.47
2020-04-30 18.2 16.75 17.42 17.56 594800.0 16.95
2020-04-29 18.67 16.67 16.87 17.87 600800.0 17.25
2020-04-28 16.93 15.97 16.25 16.67 638700.0 16.09
2020-04-27 15.79 14.62 14.66 15.5 911900.0 14.96
2020-04-24 14.61 13.72 13.91 14.49 286000.0 13.99
2020-04-23 14.14 13.54 13.56 13.84 307400.0 13.36
2020-04-22 13.78 13.21 13.78 13.4 237900.0 12.94
2020-04-21 13.46 12.88 13.0 13.39 236000.0 12.93
2020-04-20 14.2 13.2 13.42 13.56 271200.0 13.09
2020-04-17 13.99 13.34 13.34 13.87 231900.0 13.39
2020-04-16 13.59 12.32 13.49 12.65 379200.0 12.21
2020-04-15 13.82 13.16 13.66 13.5 374700.0 13.03
2020-04-14 15.42 14.12 15.42 14.42 502700.0 13.92
2020-04-13 15.77 14.78 15.77 14.96 311100.0 14.44
2020-04-09 15.89 14.63 15.0 15.86 440300.0 15.31
2020-04-08 14.67 13.97 14.07 14.39 477200.0 13.89
2020-04-07 15.0 13.74 14.63 13.74 531500.0 13.26
2020-04-06 13.9 13.08 13.08 13.76 322200.0 13.28
2020-04-03 14.08 12.28 13.69 12.41 324800.0 11.98
2020-04-02 13.79 13.14 13.16 13.75 390200.0 13.27
2020-04-01 13.52 12.88 12.92 13.23 440000.0 12.77
2020-03-31 14.48 13.66 14.25 13.97 539400.0 13.49
2020-03-30 14.46 13.31 14.01 14.34 556600.0 13.84
2020-03-27 14.53 13.14 13.14 14.2 779100.0 13.71
2020-03-26 14.24 13.23 13.28 13.94 738200.0 13.46
2020-03-25 13.66 12.13 12.59 13.14 1008400.0 12.69
2020-03-24 12.53 11.19 11.79 12.47 503900.0 12.04
2020-03-23 11.59 10.4 11.47 11.01 613900.0 10.63
2020-03-20 12.82 11.19 12.02 11.47 986800.0 11.07
2020-03-19 12.31 10.02 10.75 11.94 2060800.0 11.53
2020-03-18 13.67 10.67 13.4 10.77 817800.0 10.4
2020-03-17 14.26 12.89 13.97 14.21 1252100.0 13.72
2020-03-16 15.79 13.53 14.62 14.05 969100.0 13.56
2020-03-13 18.04 15.53 17.25 17.32 1031500.0 16.72
2020-03-12 17.41 15.49 16.1 16.04 888100.0 15.48
2020-03-11 19.08 16.86 18.35 17.31 586500.0 16.71
2020-03-10 19.02 17.65 18.16 18.88 930900.0 18.23
2020-03-09 20.92 17.41 20.89 17.44 860800.0 16.84
2020-03-06 23.5 21.55 22.62 22.57 438200.0 21.79
2020-03-05 24.39 23.32 23.89 23.48 456100.0 22.67
2020-03-04 24.64 23.83 24.29 24.55 376400.0 23.7
2020-03-03 25.37 23.79 24.95 23.95 451400.0 23.12
2020-03-02 24.92 23.89 24.12 24.89 451000.0 24.03
2020-02-28 24.88 23.63 24.37 24.07 551400.0 23.24
2020-02-27 26.12 25.1 25.49 25.1 361200.0 24.23
2020-02-26 26.72 25.97 26.59 26.02 262200.0 25.12
2020-02-25 27.64 26.4 27.55 26.45 450000.0 25.53
2020-02-24 27.73 27.17 27.51 27.56 376400.0 26.61
2020-02-21 28.52 28.17 28.35 28.21 1182800.0 27.23
2020-02-20 28.74 28.27 28.32 28.39 391000.0 27.41
2020-02-19 28.57 28.23 28.23 28.42 222600.0 27.44
2020-02-18 28.73 28.15 28.58 28.19 272500.0 27.21