Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.85	12.33	11.64	12.03	12.03	-0.50%	862,579
Apr 1, 2026	12.10	12.42	11.50	12.09	12.09	1.68%	1,105,760
Mar 31, 2026	11.82	11.99	11.53	11.89	11.89	1.89%	3,058,598
Mar 30, 2026	11.42	11.76	11.28	11.67	11.67	2.91%	1,703,140
Mar 27, 2026	11.56	11.63	11.25	11.34	11.34	-3.65%	1,128,685
Mar 26, 2026	11.56	12.04	11.56	11.77	11.77	0.94%	1,108,210
Mar 25, 2026	12.14	12.40	11.39	11.66	11.66	-3.00%	1,565,802
Mar 24, 2026	12.75	13.02	12.00	12.02	12.02	-7.96%	2,282,147
Mar 23, 2026	13.07	13.42	12.75	13.06	13.06	1.56%	1,990,478
Mar 20, 2026	12.85	13.13	12.56	12.86	12.86	-0.92%	1,566,700
Mar 19, 2026	12.94	13.56	12.75	12.98	12.98	0.15%	1,028,901
Mar 18, 2026	12.98	13.27	12.80	12.96	12.96	-1.82%	1,366,521
Mar 17, 2026	13.25	13.98	13.20	13.20	13.20	-0.38%	1,211,118
Mar 16, 2026	13.47	13.47	13.09	13.25	13.25	-0.38%	2,136,437
Mar 13, 2026	13.73	13.89	13.18	13.30	13.30	-3.20%	2,046,768
Mar 12, 2026	14.15	14.72	13.67	13.74	13.74	-2.76%	1,429,790
Mar 11, 2026	14.37	14.61	13.74	14.13	14.13	-0.91%	1,728,480
Mar 10, 2026	14.95	15.02	13.92	14.26	14.26	-4.55%	1,640,978
Mar 9, 2026	15.18	15.23	14.54	14.94	14.94	-2.03%	1,347,411
Mar 6, 2026	15.37	15.62	15.13	15.25	15.25	-2.18%	1,259,681
Mar 5, 2026	15.17	15.80	15.17	15.59	15.59	2.90%	1,557,542
Mar 4, 2026	14.54	15.27	14.44	15.15	15.15	3.48%	1,642,004
Mar 3, 2026	14.10	14.81	13.85	14.64	14.64	1.67%	2,274,451
Mar 2, 2026	14.23	14.77	14.19	14.40	14.40	-0.55%	1,279,990
Feb 27, 2026	14.44	14.55	14.15	14.48	14.48	-2.43%	1,821,480
Feb 26, 2026	14.10	14.98	13.90	14.84	14.84	10.83%	3,314,284
Feb 25, 2026	13.31	13.68	12.95	13.39	13.39	0.98%	2,520,188
Feb 24, 2026	12.32	13.41	12.26	13.26	13.26	10.22%	2,243,693
Feb 23, 2026	12.50	12.51	11.87	12.03	12.03	-5.57%	2,474,028
Feb 20, 2026	12.86	13.26	12.70	12.74	12.74	-0.55%	2,077,490
Feb 19, 2026	12.93	13.26	12.36	12.81	12.81	5.96%	3,795,116
Feb 18, 2026	12.36	12.45	12.04	12.09	12.09	-2.03%	4,193,624
Feb 17, 2026	12.81	13.26	12.23	12.34	12.34	-3.22%	4,663,462
Feb 13, 2026	12.86	13.44	12.58	12.75	12.75	3.07%	4,161,456
Feb 12, 2026	12.48	12.91	11.96	12.37	12.37	-3.59%	4,080,744
Feb 11, 2026	15.51	15.68	12.39	12.83	12.83	-13.78%	7,823,653
Feb 10, 2026	15.40	15.69	14.84	14.88	14.88	-2.49%	4,415,415
Feb 9, 2026	15.67	15.84	15.19	15.26	15.26	-2.99%	2,917,880
Feb 6, 2026	15.15	15.81	14.83	15.73	15.73	5.22%	4,668,277
Feb 5, 2026	15.61	16.17	14.78	14.95	14.95	-4.04%	3,404,579
Feb 4, 2026	15.76	16.55	15.41	15.58	15.58	-1.83%	3,485,159
Feb 3, 2026	18.32	18.51	15.69	15.87	15.87	-15.13%	5,458,700
Feb 2, 2026	18.55	19.18	18.41	18.70	18.70	0.81%	2,177,615
Jan 30, 2026	18.67	19.00	18.41	18.55	18.55	-0.80%	1,860,296
Jan 29, 2026	19.39	19.48	18.13	18.70	18.70	-5.41%	2,568,527
Jan 28, 2026	19.46	19.83	19.22	19.77	19.77	2.28%	1,263,174
Jan 27, 2026	19.81	19.87	19.10	19.33	19.33	-2.42%	2,130,747
Jan 26, 2026	19.76	19.90	19.33	19.81	19.81	0.56%	1,132,897
Jan 23, 2026	19.73	19.83	19.22	19.70	19.70	0.51%	1,490,634
Jan 22, 2026	18.74	19.66	18.67	19.60	19.60	5.04%	1,347,306