Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	15.95	15.95	15.47	15.47	15.47	1.14%	16
Feb 6, 2026	15.31	15.31	14.97	15.29	15.29	1.43%	2,331
Feb 5, 2026	15.73	15.95	15.08	15.08	15.08	-5.49%	798
Feb 4, 2026	16.19	16.23	15.47	15.95	15.95	0.11%	435
Feb 3, 2026	18.50	18.70	15.93	15.93	15.93	-15.68%	2,996
Feb 2, 2026	18.45	18.95	18.20	18.90	18.90	2.08%	234
Jan 30, 2026	18.46	18.58	18.46	18.51	18.51	1.37%	12
Jan 29, 2026	19.49	19.49	18.26	18.26	18.26	-6.48%	111
Jan 28, 2026	19.65	19.65	19.53	19.53	19.53	0.23%	103
Jan 27, 2026	19.48	19.48	19.48	19.48	19.48	-1.42%	18
Jan 26, 2026	19.68	19.76	19.68	19.76	19.76	2.33%	1,003
Jan 22, 2026	19.31	19.31	19.31	19.31	19.31	4.54%	20
Jan 21, 2026	18.47	18.47	18.47	18.47	18.47	-2.37%	800
Jan 20, 2026	19.26	19.26	18.92	18.92	18.92	-1.56%	30
Jan 15, 2026	19.35	19.45	19.18	19.22	19.22	-2.98%	385
Jan 14, 2026	19.81	19.81	19.81	19.81	19.81	-0.81%	1
Jan 12, 2026	19.75	20.28	19.75	19.97	19.97	-0.64%	1,712
Jan 9, 2026	20.10	20.10	20.10	20.10	20.10	1.42%	29
Jan 8, 2026	19.99	20.05	19.82	19.82	19.82	0.16%	2,313
Jan 6, 2026	19.79	19.79	19.79	19.79	19.79	1.11%	250
Jan 5, 2026	19.35	19.57	19.29	19.57	19.57	3.01%	104
Jan 2, 2026	20.17	20.17	18.96	19.00	19.00	-5.86%	5,541
Dec 30, 2025	20.29	20.29	20.18	20.18	20.18	-0.54%	443
Dec 29, 2025	19.53	20.29	19.53	20.29	20.29	2.36%	46
Dec 23, 2025	20.02	20.02	19.79	19.82	19.82	-2.35%	1,077
Dec 22, 2025	20.30	20.30	20.30	20.30	20.30	2.26%	-
Dec 19, 2025	19.90	20.11	19.85	19.85	19.85	-3.96%	58
Dec 18, 2025	20.47	20.67	19.87	20.67	20.67	0.73%	129
Dec 17, 2025	20.55	20.65	20.46	20.52	20.52	-0.44%	77
Dec 16, 2025	19.94	20.62	19.31	20.61	20.61	3.61%	799
Dec 15, 2025	19.69	20.00	19.69	19.89	19.89	0.06%	93
Dec 12, 2025	20.05	20.05	19.88	19.88	19.88	-0.95%	51
Dec 11, 2025	19.99	20.08	19.66	20.07	20.07	1.67%	179
Dec 10, 2025	19.74	19.95	19.55	19.74	19.74	2.02%	8
Dec 9, 2025	19.25	19.48	19.25	19.35	19.35	-0.10%	20,114
Dec 8, 2025	19.75	19.75	19.37	19.37	19.37	-1.27%	60
Dec 5, 2025	19.31	20.06	19.31	19.62	19.62	-0.61%	38
Dec 4, 2025	19.74	19.74	19.74	19.74	19.74	-0.25%	46
Dec 3, 2025	19.01	20.17	19.01	19.79	19.79	3.18%	12,264
Dec 2, 2025	19.10	19.26	19.10	19.18	19.18	-1.13%	4
Dec 1, 2025	19.28	19.46	19.28	19.40	19.40	-2.41%	220
Nov 28, 2025	19.70	19.88	19.50	19.88	19.88	1.22%	142
Nov 26, 2025	19.84	19.85	19.63	19.64	19.64	-1.21%	65
Nov 25, 2025	19.34	19.90	19.34	19.88	19.88	1.84%	3
Nov 24, 2025	19.64	19.64	19.50	19.52	19.52	-	363
Nov 21, 2025	19.70	19.70	19.40	19.52	19.52	-0.10%	106
Nov 20, 2025	19.97	20.05	19.54	19.54	19.54	-1.06%	303
Nov 19, 2025	19.82	19.82	19.63	19.75	19.75	-1.15%	6
Nov 18, 2025	19.78	19.98	19.78	19.98	19.98	0.35%	194
Nov 17, 2025	19.91	19.91	19.91	19.91	19.91	-1.04%	1