Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
36.98
+0.08 (0.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 37.26 | 37.62 | 36.70 | 36.90 | 36.90 | -1.28% | 748,428 |
| Sep 24, 2024 | 38.31 | 38.47 | 37.32 | 37.38 | 37.38 | -2.40% | 575,100 |
| Sep 23, 2024 | 37.41 | 38.66 | 37.34 | 38.30 | 38.30 | 2.38% | 515,439 |
| Sep 20, 2024 | 37.11 | 37.62 | 37.11 | 37.41 | 37.41 | 0.92% | 664,394 |
| Sep 19, 2024 | 37.17 | 37.27 | 36.61 | 37.07 | 37.07 | 1.90% | 442,351 |
| Sep 18, 2024 | 36.18 | 37.11 | 35.90 | 36.38 | 36.38 | 0.72% | 924,449 |
| Sep 17, 2024 | 36.61 | 36.61 | 35.79 | 36.12 | 36.12 | -0.74% | 302,964 |
| Sep 16, 2024 | 36.39 | 36.70 | 36.00 | 36.39 | 36.39 | 0.41% | 612,154 |
| Sep 13, 2024 | 36.00 | 36.41 | 35.65 | 36.24 | 36.24 | 1.77% | 587,154 |
| Sep 12, 2024 | 35.50 | 35.88 | 35.28 | 35.61 | 35.61 | 1.02% | 327,689 |
| Sep 11, 2024 | 35.59 | 35.60 | 34.71 | 35.25 | 35.25 | -1.15% | 467,840 |
| Sep 10, 2024 | 35.90 | 35.99 | 34.70 | 35.66 | 35.66 | -0.75% | 648,123 |
| Sep 9, 2024 | 35.28 | 36.08 | 34.66 | 35.93 | 35.93 | 1.93% | 642,368 |
| Sep 6, 2024 | 36.09 | 36.16 | 35.14 | 35.25 | 35.25 | -1.78% | 465,627 |
| Sep 5, 2024 | 36.01 | 36.48 | 35.62 | 35.89 | 35.89 | -0.53% | 475,600 |
| Sep 4, 2024 | 36.42 | 36.56 | 34.99 | 36.08 | 36.08 | -1.69% | 889,009 |
| Sep 3, 2024 | 38.37 | 38.53 | 36.36 | 36.70 | 36.70 | -5.14% | 650,515 |
| Aug 30, 2024 | 38.01 | 38.74 | 37.57 | 38.69 | 38.69 | 2.33% | 689,561 |
| Aug 29, 2024 | 37.91 | 38.38 | 37.57 | 37.81 | 37.81 | 0.53% | 460,316 |
| Aug 28, 2024 | 38.20 | 38.37 | 37.38 | 37.61 | 37.61 | -1.29% | 414,883 |
| Aug 27, 2024 | 37.40 | 38.37 | 37.40 | 38.10 | 38.10 | 1.38% | 793,028 |
| Aug 26, 2024 | 37.20 | 37.93 | 37.00 | 37.58 | 37.58 | 1.40% | 1,018,972 |
| Aug 23, 2024 | 35.98 | 37.20 | 35.96 | 37.06 | 37.06 | 3.49% | 929,850 |
| Aug 22, 2024 | 35.85 | 36.42 | 35.61 | 35.81 | 35.81 | 0.22% | 497,230 |
| Aug 21, 2024 | 35.90 | 35.96 | 35.41 | 35.73 | 35.73 | -0.11% | 593,964 |
| Aug 20, 2024 | 36.40 | 36.50 | 35.45 | 35.77 | 35.77 | -1.46% | 595,722 |
| Aug 19, 2024 | 36.28 | 36.65 | 35.94 | 36.30 | 36.30 | 0.97% | 797,926 |
| Aug 16, 2024 | 36.25 | 36.66 | 35.83 | 35.95 | 35.95 | -1.13% | 542,835 |
| Aug 15, 2024 | 36.65 | 36.90 | 36.25 | 36.36 | 36.36 | 0.36% | 720,398 |
| Aug 14, 2024 | 36.78 | 37.00 | 35.70 | 36.23 | 36.23 | -1.20% | 717,076 |
| Aug 13, 2024 | 35.79 | 36.76 | 35.25 | 36.67 | 36.67 | 2.95% | 823,680 |
| Aug 12, 2024 | 35.59 | 36.04 | 35.12 | 35.62 | 35.62 | -0.06% | 600,665 |
| Aug 9, 2024 | 35.59 | 35.95 | 35.16 | 35.64 | 35.64 | -0.08% | 742,948 |
| Aug 8, 2024 | 35.05 | 36.03 | 35.05 | 35.67 | 35.67 | 3.03% | 709,570 |
| Aug 7, 2024 | 37.00 | 37.41 | 34.19 | 34.62 | 34.62 | -4.29% | 1,584,052 |
| Aug 6, 2024 | 37.02 | 37.09 | 35.97 | 36.17 | 36.17 | -0.11% | 1,251,662 |
| Aug 5, 2024 | 35.10 | 36.88 | 34.74 | 36.21 | 36.21 | -2.56% | 880,993 |
| Aug 2, 2024 | 36.71 | 37.37 | 36.15 | 37.16 | 37.16 | -2.44% | 1,163,190 |
| Aug 1, 2024 | 39.61 | 39.92 | 37.78 | 38.09 | 38.09 | -3.93% | 689,290 |
| Jul 31, 2024 | 39.98 | 40.05 | 39.25 | 39.65 | 39.65 | 1.54% | 441,002 |
| Jul 30, 2024 | 39.59 | 39.99 | 38.57 | 39.05 | 39.05 | -0.79% | 609,306 |
| Jul 29, 2024 | 39.18 | 40.00 | 38.80 | 39.36 | 39.36 | 1.23% | 1,136,133 |
| Jul 26, 2024 | 38.26 | 38.90 | 38.05 | 38.88 | 38.88 | 3.46% | 896,092 |
| Jul 25, 2024 | 37.99 | 38.27 | 37.13 | 37.58 | 37.58 | -0.40% | 820,078 |
| Jul 24, 2024 | 39.25 | 39.38 | 37.70 | 37.73 | 37.73 | -5.70% | 1,273,107 |
| Jul 23, 2024 | 38.61 | 40.04 | 38.55 | 40.01 | 40.01 | 4.22% | 862,621 |
| Jul 22, 2024 | 37.95 | 38.46 | 37.71 | 38.39 | 38.39 | 1.24% | 1,023,281 |
| Jul 19, 2024 | 37.54 | 37.92 | 37.21 | 37.92 | 37.92 | 1.85% | 747,054 |
| Jul 18, 2024 | 37.43 | 37.66 | 36.75 | 37.23 | 37.23 | -0.59% | 495,705 |
| Jul 17, 2024 | 37.60 | 38.08 | 36.89 | 37.45 | 37.45 | -1.53% | 640,567 |
| Jul 16, 2024 | 37.58 | 38.16 | 37.13 | 38.03 | 38.03 | 2.23% | 864,200 |
| Jul 15, 2024 | 37.28 | 37.64 | 36.64 | 37.20 | 37.20 | 0.35% | 903,303 |
| Jul 12, 2024 | 36.79 | 37.25 | 36.64 | 37.07 | 37.07 | 1.26% | 737,532 |
| Jul 11, 2024 | 37.00 | 37.32 | 36.41 | 36.61 | 36.61 | -0.49% | 632,336 |
| Jul 10, 2024 | 36.05 | 36.79 | 35.86 | 36.79 | 36.79 | 2.45% | 1,405,462 |
| Jul 9, 2024 | 35.86 | 36.12 | 35.25 | 35.91 | 35.91 | 0.14% | 904,438 |
| Jul 8, 2024 | 36.03 | 36.24 | 35.69 | 35.86 | 35.86 | -0.08% | 678,768 |
| Jul 5, 2024 | 35.46 | 36.23 | 35.28 | 35.89 | 35.89 | 1.21% | 501,144 |
| Jul 3, 2024 | 35.30 | 35.68 | 35.18 | 35.46 | 35.46 | -0.51% | 360,090 |
| Jul 2, 2024 | 35.61 | 35.75 | 35.19 | 35.64 | 35.64 | -0.31% | 578,091 |
| Jul 1, 2024 | 36.21 | 36.23 | 35.05 | 35.75 | 35.75 | -0.83% | 736,106 |
| Jun 28, 2024 | 35.82 | 36.36 | 35.51 | 36.05 | 36.05 | 0.73% | 8,767,735 |
| Jun 27, 2024 | 35.19 | 36.18 | 35.19 | 35.79 | 35.79 | 1.94% | 1,007,738 |
| Jun 26, 2024 | 33.99 | 35.46 | 33.72 | 35.11 | 35.11 | 2.75% | 931,855 |
| Jun 25, 2024 | 34.41 | 34.49 | 33.97 | 34.17 | 34.17 | -0.32% | 802,798 |
| Jun 24, 2024 | 35.01 | 35.03 | 34.23 | 34.28 | 34.28 | -2.53% | 628,674 |
| Jun 21, 2024 | 34.33 | 35.22 | 33.95 | 35.17 | 35.17 | 1.97% | 1,344,544 |
| Jun 20, 2024 | 35.48 | 35.70 | 34.31 | 34.49 | 34.49 | -2.24% | 836,203 |
| Jun 18, 2024 | 35.30 | 35.52 | 34.98 | 35.28 | 35.28 | -0.06% | 761,382 |
| Jun 17, 2024 | 35.04 | 35.47 | 34.50 | 35.30 | 35.30 | 0.03% | 794,392 |
| Jun 14, 2024 | 35.47 | 36.28 | 35.10 | 35.29 | 35.29 | -0.08% | 1,125,442 |
| Jun 13, 2024 | 35.28 | 35.76 | 34.92 | 35.32 | 35.32 | 0.74% | 713,473 |
| Jun 12, 2024 | 34.78 | 35.67 | 34.44 | 35.06 | 35.06 | 1.89% | 763,731 |
| Jun 11, 2024 | 34.13 | 34.57 | 33.78 | 34.41 | 34.41 | 0.88% | 970,556 |
| Jun 10, 2024 | 34.06 | 34.66 | 33.46 | 34.11 | 34.11 | -0.50% | 1,618,932 |
| Jun 7, 2024 | 33.00 | 34.45 | 33.00 | 34.28 | 34.28 | 3.10% | 1,513,379 |
| Jun 6, 2024 | 34.00 | 34.00 | 31.67 | 33.25 | 33.25 | -4.59% | 2,252,209 |
| Jun 5, 2024 | 33.57 | 35.04 | 33.44 | 34.85 | 34.85 | 4.25% | 1,620,984 |
| Jun 4, 2024 | 32.98 | 33.86 | 32.98 | 33.43 | 33.43 | 0.51% | 713,486 |
| Jun 3, 2024 | 33.35 | 34.18 | 32.95 | 33.26 | 33.26 | 0.64% | 994,407 |
| May 31, 2024 | 32.40 | 33.15 | 32.03 | 33.05 | 33.05 | 2.93% | 1,191,227 |
| May 30, 2024 | 33.16 | 33.45 | 31.58 | 32.11 | 32.11 | -3.40% | 932,954 |
| May 29, 2024 | 32.46 | 33.73 | 32.07 | 33.24 | 33.24 | 1.34% | 647,425 |
| May 28, 2024 | 33.71 | 34.36 | 32.40 | 32.80 | 32.80 | -2.67% | 1,109,091 |
| May 24, 2024 | 33.27 | 33.76 | 33.02 | 33.70 | 33.70 | 1.57% | 510,827 |
| May 23, 2024 | 33.50 | 33.66 | 32.94 | 33.18 | 33.18 | -0.33% | 483,475 |
| May 22, 2024 | 32.79 | 33.50 | 32.79 | 33.29 | 33.29 | 1.84% | 478,510 |
| May 21, 2024 | 33.14 | 33.55 | 32.69 | 32.69 | 32.69 | -1.45% | 717,119 |
| May 20, 2024 | 32.45 | 33.20 | 32.27 | 33.17 | 33.17 | 1.65% | 486,509 |
| May 17, 2024 | 32.36 | 32.69 | 31.88 | 32.63 | 32.63 | 1.02% | 710,330 |
| May 16, 2024 | 31.85 | 32.92 | 31.63 | 32.30 | 32.30 | 1.57% | 847,537 |
| May 15, 2024 | 31.56 | 31.92 | 31.11 | 31.80 | 31.80 | 1.31% | 626,196 |
| May 14, 2024 | 31.29 | 31.86 | 30.26 | 31.39 | 31.39 | -0.98% | 739,825 |
| May 13, 2024 | 31.48 | 32.04 | 31.34 | 31.70 | 31.70 | - | 684,679 |
| May 10, 2024 | 30.54 | 32.24 | 30.52 | 31.70 | 31.70 | 3.83% | 1,189,349 |
| May 9, 2024 | 30.00 | 30.64 | 29.63 | 30.53 | 30.53 | 2.04% | 677,576 |
| May 8, 2024 | 29.55 | 29.96 | 28.04 | 29.92 | 29.92 | -0.76% | 1,164,057 |
| May 7, 2024 | 30.27 | 30.70 | 29.78 | 30.15 | 30.15 | -0.50% | 880,025 |
| May 6, 2024 | 29.60 | 30.30 | 29.46 | 30.30 | 30.30 | 3.55% | 550,847 |
| May 3, 2024 | 29.90 | 29.90 | 28.56 | 29.26 | 29.26 | -0.24% | 822,917 |