Skip to main content
logo
Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
25.57
+0.77 (3.10%)
At close: Oct 8, 2025, 4:00 PM EDT
25.72
+0.15 (0.59%)
After-hours: Oct 8, 2025, 7:15 PM EDT

Vertex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202524.8025.6124.5125.5725.573.10%1,390,511
Oct 7, 202525.1825.2824.7424.8024.80-1.31%1,541,997
Oct 6, 202525.4025.4024.6525.1325.130.28%1,343,960
Oct 3, 202524.8325.4724.6025.0625.061.25%1,095,188
Oct 2, 202524.5124.9924.3224.7524.750.86%1,759,732
Oct 1, 202524.7025.1124.3024.5424.54-1.01%1,289,186
Sep 30, 202525.1225.3524.3024.7924.79-2.40%1,640,687
Sep 29, 202525.2425.6324.9525.4025.401.72%1,400,278
Sep 26, 202525.0125.1024.4224.9724.971.46%1,357,286
Sep 25, 202524.7125.0324.5324.6124.61-1.20%1,199,979
Sep 24, 202525.2625.5424.7224.9124.91-1.27%1,401,542
Sep 23, 202525.6725.9325.1725.2325.23-1.98%1,316,535
Sep 22, 202525.4625.8824.6925.7425.742.35%1,979,864
Sep 19, 202525.7126.0225.1125.1525.15-1.91%2,991,578
Sep 18, 202525.8526.0225.3125.6425.642.01%1,377,095
Sep 17, 202525.4126.5124.8725.1425.14-1.51%2,549,285
Sep 16, 202523.9325.6423.7825.5225.526.51%2,118,940
Sep 15, 202524.1324.3323.3623.9623.96-0.37%1,300,067
Sep 12, 202524.3124.3123.7224.0524.05-1.15%1,110,925
Sep 11, 202523.8924.6123.7024.3324.331.93%1,360,736
Sep 10, 202524.5924.9623.7823.8723.87-3.56%1,390,846
Sep 9, 202525.7925.7924.5024.7524.75-4.55%1,275,258
Sep 8, 202524.1125.9624.1125.9325.937.86%2,228,447
Sep 5, 202524.4224.7823.7624.0424.04-0.17%1,848,428
Sep 4, 202524.1724.2323.1324.0824.08-0.70%3,406,986
Sep 3, 202524.9825.3524.1824.2524.25-2.92%1,694,056
Sep 2, 202525.4025.4524.5524.9824.98-3.25%1,324,611
Aug 29, 202525.3926.1325.2625.8225.821.89%1,260,481
Aug 28, 202525.3525.7225.2625.3425.340.28%903,720
Aug 27, 202524.9725.3524.9025.2725.271.61%762,644
Aug 26, 202525.3926.0524.7524.8724.87-1.93%1,706,214
Aug 25, 202525.9026.0825.3525.3625.36-1.90%1,252,580
Aug 22, 202525.2526.2825.2525.8525.851.89%788,723
Aug 21, 202524.9925.5624.9125.3725.370.63%912,690
Aug 20, 202525.8325.9725.1725.2125.21-2.02%894,162
Aug 19, 202525.9326.1925.4925.7325.73-0.43%1,032,696
Aug 18, 202525.7326.6325.6725.8425.840.82%1,232,067
Aug 15, 202525.7526.2025.4525.6325.630.08%1,022,882
Aug 14, 202526.2326.4625.3225.6125.61-3.36%1,323,443
Aug 13, 202525.1626.5224.8626.5026.505.49%2,083,794
Aug 12, 202524.8225.4024.4525.1225.120.52%2,319,787
Aug 11, 202525.5026.3324.9524.9924.99-2.65%1,907,420
Aug 8, 202527.5027.8025.4125.6725.67-6.62%3,060,044
Aug 7, 202527.1128.8726.9627.4927.491.44%4,159,055
Aug 6, 202526.0027.5225.1127.1027.10-18.05%8,876,291
Aug 5, 202533.4433.5432.5233.0733.07-0.09%1,102,701
Aug 4, 202532.2833.2832.1333.1033.102.48%1,139,558
Aug 1, 202532.9733.1732.2032.3032.30-2.62%1,145,947
Jul 31, 202533.8733.8732.9633.1733.17-2.30%1,056,187
Jul 30, 202533.6934.3433.5233.9533.950.92%698,640