Veritex Holdings Stock Price History (NASDAQ:VBTX)

Add to My Stocks
$27.19 $0.26 (0.95%) VBTX stock closing price Apr 21, 2017 (Closing)

The 10 year data of Veritex Holdings stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Veritex Holdings price to earnings ratio data. The Veritex Holdings stock price history chart shows that the stock price reached a high of 29.25 on 03 Feb, 2017, and a low of 12.7 on 03 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2127.3927.5126.9927.193382024.065.79
2017-04-2026.7727.5826.7727.457423324.295.84
2017-04-1926.2326.8926.2626.734884323.665.69
2017-04-1825.8626.2825.4326.082710523.085.55
2017-04-1725.5626.0925.5625.944313722.965.52
2017-04-1326.5026.5025.4625.763178822.805.48
2017-04-1226.9727.1126.2026.502850523.455.64
2017-04-1126.8727.2226.7626.984927323.885.74
2017-04-1026.9327.0026.5726.968125123.865.74
2017-04-0726.8227.0126.5527.005921723.895.74
2017-04-0626.7427.2526.5227.029744523.915.75
2017-04-0527.6427.9626.5726.638062323.575.67
2017-04-0427.6027.8027.1827.595774924.425.87
2017-04-0328.1228.1327.0627.6216010324.445.88
2017-03-3128.2028.4928.0228.125757124.895.98
2017-03-3027.9228.4527.9228.377302825.116.04
2017-03-2928.3428.6427.8427.936923124.725.94
2017-03-2827.7628.6527.6428.558825625.276.07
2017-03-2727.8527.9927.2227.943018924.735.94
2017-03-2427.7228.9827.7028.247017124.996.01
2017-03-2327.2527.8627.2527.598344824.425.87
2017-03-2227.7727.8027.2427.3811311024.235.83
2017-03-2128.3028.8127.8427.9310401924.725.94
2017-03-2028.1528.4927.5128.074639224.845.97
2017-03-1727.7328.5427.6728.2517641425.006.01
2017-03-1627.8627.9027.5727.892861624.685.93
2017-03-1527.7227.8827.4027.577979124.405.87
2017-03-1427.5327.7527.2427.615955724.435.87
2017-03-1327.3327.8827.3327.553665324.385.86
2017-03-1027.8328.2526.8227.4512262024.295.84
2017-03-0928.3028.7527.6727.8914309224.685.93
2017-03-0828.6328.8828.3228.385565525.126.04
2017-03-0728.5028.7027.7228.379089825.116.04
2017-03-0628.3428.8527.7128.6017558625.316.09
2017-03-0328.8028.9728.3528.6311630025.346.09
2017-03-0229.2629.2628.1128.7510338625.446.12
2017-03-0128.9829.2528.5429.0511685925.716.18
2017-02-2828.8729.1527.5128.656361325.356.10
2017-02-2729.1729.2228.8029.025498925.686.17
2017-02-2428.8729.2528.1129.154275525.806.20
2017-02-2329.2729.2827.3229.224966425.866.22
2017-02-2229.0029.3428.7729.142500925.796.20
2017-02-2129.2829.4328.5629.016627825.676.17
2017-02-200.000.000.0029.110N/AN/A
2017-02-1728.7329.2228.4429.116277625.766.19
2017-02-1628.3728.8328.1428.764583825.456.12
2017-02-1528.3928.4727.9228.314092025.056.02
2017-02-1427.4028.4227.4028.3530757825.096.03
2017-02-1327.5827.8527.4327.528180424.355.86
2017-02-1027.6327.6827.1127.406594824.255.83
2017-02-0928.0628.1827.5227.615557424.435.87
2017-02-0828.0228.0227.3327.896324124.685.93
2017-02-0728.5929.0627.9628.194664024.956.00
2017-02-0629.0629.2628.4128.647661925.356.09
2017-02-0327.7829.3327.7829.2513239225.896.22
2017-02-0227.6028.1027.2327.619106524.435.87
2017-02-0127.2027.8326.8127.7310629524.545.90
2017-01-3126.7527.8626.1427.1629668324.045.78
2017-01-3026.9427.1126.1726.7511940123.675.69
2017-01-2727.8428.0327.0327.0912535123.975.76
2017-01-2628.4828.6127.4527.496752624.335.85
2017-01-2527.6128.4326.8328.2710237625.026.01
2017-01-2427.0627.6026.5427.406960725.145.84
2017-01-2326.5927.5726.2426.5011442724.315.65
2017-01-2026.5026.5026.2526.425754824.245.64
2017-01-1926.0026.4825.9526.3618532624.185.62
2017-01-1826.7026.7025.0826.097853223.945.57
2017-01-1726.1226.5525.5126.075700723.925.56
2017-01-160.000.000.0026.320N/AN/A
2017-01-1326.6726.7226.1926.322810724.155.61
2017-01-1226.7126.7125.7426.083873023.935.56
2017-01-1126.0726.5125.6826.503466824.315.65
2017-01-1025.7526.2425.5726.075897723.925.56
2017-01-0925.4926.0024.5525.865538923.735.52
2017-01-0625.9425.9425.3025.641999223.525.47
2017-01-0526.2426.4625.6225.835295523.705.51
2017-01-0426.4526.5026.1926.3312748724.165.62
2017-01-0326.7127.2925.2026.2022722424.045.59
2017-01-020.000.000.0026.710N/AN/A
2016-12-3026.5026.7426.3026.713867824.515.70
2016-12-2926.6927.5226.4626.603035124.405.67
2016-12-2826.6226.7026.5026.648297224.445.68
2016-12-2726.9827.1826.5026.514534524.325.65
2016-12-260.000.000.0026.770N/AN/A
2016-12-2327.0727.7726.7626.7718119024.565.71
2016-12-2226.5027.0026.5026.944496824.725.75
2016-12-2126.5027.0926.5026.5111343524.325.65
2016-12-2026.5426.9626.2526.407369824.225.63
2016-12-1926.1426.6526.0526.549367724.355.66
Get more Data

Veritex Holdings Stock Chart

View VBTX PE ratio, PS ratio stocks charts and compare with peers.
VBTX Chart
Note: Compare Veritex Holdings stock price history with the index and industry peers.

Veritex Holdings Historical Prices: Past 5 years

Max Stock Price 29.25 Feb 03,2017
Min Stock Price 12.7 Feb 24,2016
Avg Stock Price 17.26

Veritex Holdings Historical PE ratio: Past 5 years

Max PE Ratio 25.89 Feb 03,2017
Min PE Ratio 15.12 Feb 24,2016
Avg PE Ratio 19.74

Veritex Holdings Historical PS ratio: Past 5 years

Max PS Ratio 6.22 Feb 03,2017
Min PS Ratio 3.51 Feb 24,2016
Avg PS Ratio 4.57

VBTX Industry Peers

Company Price Change (%)
Newbridge Bancorp (NBBC)10.930 (0%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)
First Financial Bankshares (FFIN)39.60.7 (1.8%)
Texas Capital Bancshares (TCBI)74.650.82 (1.11%)
Independent Bank (IBTX)59.92.15 (3.46%)
Green Bancorp (GNBC)16.350.4 (2.39%)
Cullen/frost Bankers (CFR)89.980.68 (0.75%)

Veritex Holdings historical quotes helps an investor analyze a company's history and do Veritex Holdings stock analysis . The price and volume changes on a daily basis is provided in the Veritex Holdings stock price history. The daily volume changes indicate the investor interest in the stock.   VBTX closed at 27.19 and traded with a volume of 33820 on the last trading day. Looking at Veritex Holdings stock market history data, the P/S ratio was at a low of 3.51 on 24 Feb, 2016. .