Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
19.55
-0.27 (-1.36%)
At close: Nov 26, 2025, 4:00 PM EST
19.53
-0.02 (-0.10%)
After-hours: Nov 26, 2025, 4:41 PM EST
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 19.85 | 20.00 | 19.51 | 19.53 | 19.53 | -1.46% | 1,231,192 |
| Nov 25, 2025 | 19.39 | 19.97 | 19.39 | 19.82 | 19.82 | 1.33% | 1,185,364 |
| Nov 24, 2025 | 19.79 | 19.79 | 19.41 | 19.56 | 19.56 | -1.16% | 1,159,141 |
| Nov 21, 2025 | 19.50 | 20.03 | 19.44 | 19.79 | 19.79 | 1.33% | 1,724,653 |
| Nov 20, 2025 | 19.94 | 20.15 | 19.35 | 19.53 | 19.53 | -0.51% | 1,126,872 |
| Nov 19, 2025 | 19.72 | 19.88 | 19.55 | 19.63 | 19.63 | -0.41% | 989,111 |
| Nov 18, 2025 | 19.92 | 20.15 | 19.66 | 19.71 | 19.71 | -1.20% | 1,309,810 |
| Nov 17, 2025 | 20.12 | 20.38 | 19.70 | 19.95 | 19.95 | -1.09% | 1,376,295 |
| Nov 14, 2025 | 20.06 | 20.41 | 19.77 | 20.17 | 20.17 | -0.96% | 1,189,820 |
| Nov 13, 2025 | 20.37 | 20.70 | 19.97 | 20.37 | 20.37 | -1.67% | 2,267,035 |
| Nov 12, 2025 | 19.83 | 20.86 | 19.70 | 20.71 | 20.71 | 5.39% | 2,587,832 |
| Nov 11, 2025 | 19.10 | 19.67 | 18.96 | 19.65 | 19.65 | 2.40% | 1,333,767 |
| Nov 10, 2025 | 19.75 | 19.88 | 18.92 | 19.19 | 19.19 | -1.64% | 1,639,339 |
| Nov 7, 2025 | 18.71 | 19.52 | 18.54 | 19.51 | 19.51 | 2.15% | 1,796,481 |
| Nov 6, 2025 | 19.88 | 20.00 | 19.02 | 19.10 | 19.10 | -4.88% | 2,289,322 |
| Nov 5, 2025 | 20.00 | 20.26 | 19.61 | 20.08 | 20.08 | 0.85% | 1,771,756 |
| Nov 4, 2025 | 20.50 | 20.55 | 19.21 | 19.91 | 19.91 | -3.77% | 2,971,455 |
| Nov 3, 2025 | 21.79 | 22.95 | 19.29 | 20.69 | 20.69 | -9.65% | 5,846,553 |
| Oct 31, 2025 | 22.50 | 23.14 | 22.43 | 22.90 | 22.90 | 1.33% | 2,264,848 |
| Oct 30, 2025 | 22.97 | 23.30 | 22.59 | 22.60 | 22.60 | -2.75% | 1,540,147 |
| Oct 29, 2025 | 24.86 | 25.02 | 23.05 | 23.24 | 23.24 | -7.45% | 2,419,803 |
| Oct 28, 2025 | 25.67 | 25.80 | 25.04 | 25.11 | 25.11 | -2.14% | 1,150,973 |
| Oct 27, 2025 | 25.45 | 25.85 | 25.30 | 25.66 | 25.66 | 0.98% | 1,515,143 |
| Oct 24, 2025 | 25.44 | 25.89 | 25.39 | 25.41 | 25.41 | 0.43% | 899,508 |
| Oct 23, 2025 | 25.76 | 25.81 | 25.26 | 25.30 | 25.30 | -2.17% | 1,035,420 |
| Oct 22, 2025 | 25.79 | 26.35 | 25.73 | 25.86 | 25.86 | -0.31% | 1,854,888 |
| Oct 21, 2025 | 25.11 | 26.54 | 24.81 | 25.94 | 25.94 | 1.13% | 2,515,001 |
| Oct 20, 2025 | 24.50 | 25.77 | 24.47 | 25.65 | 25.65 | 5.43% | 1,429,989 |
| Oct 17, 2025 | 24.28 | 24.64 | 24.23 | 24.33 | 24.33 | -0.21% | 1,059,318 |
| Oct 16, 2025 | 24.79 | 24.90 | 24.16 | 24.38 | 24.38 | -1.34% | 1,274,385 |
| Oct 15, 2025 | 25.12 | 25.20 | 24.64 | 24.71 | 24.71 | -1.40% | 1,164,381 |
| Oct 14, 2025 | 24.47 | 25.10 | 24.22 | 25.06 | 25.06 | 1.33% | 1,077,010 |
| Oct 13, 2025 | 25.00 | 25.00 | 24.34 | 24.73 | 24.73 | -0.20% | 1,248,532 |
| Oct 10, 2025 | 25.15 | 25.32 | 24.75 | 24.78 | 24.78 | -0.72% | 1,419,603 |
| Oct 9, 2025 | 25.61 | 25.62 | 24.94 | 24.96 | 24.96 | -2.39% | 1,160,052 |
| Oct 8, 2025 | 24.80 | 25.61 | 24.51 | 25.57 | 25.57 | 3.10% | 1,390,675 |
| Oct 7, 2025 | 25.18 | 25.28 | 24.74 | 24.80 | 24.80 | -1.31% | 1,541,997 |
| Oct 6, 2025 | 25.40 | 25.40 | 24.65 | 25.13 | 25.13 | 0.28% | 1,343,960 |
| Oct 3, 2025 | 24.83 | 25.47 | 24.60 | 25.06 | 25.06 | 1.25% | 1,095,188 |
| Oct 2, 2025 | 24.51 | 24.99 | 24.32 | 24.75 | 24.75 | 0.86% | 1,759,732 |
| Oct 1, 2025 | 24.70 | 25.11 | 24.30 | 24.54 | 24.54 | -1.01% | 1,289,186 |
| Sep 30, 2025 | 25.12 | 25.35 | 24.30 | 24.79 | 24.79 | -2.40% | 1,640,687 |
| Sep 29, 2025 | 25.24 | 25.63 | 24.95 | 25.40 | 25.40 | 1.72% | 1,400,278 |
| Sep 26, 2025 | 25.01 | 25.10 | 24.42 | 24.97 | 24.97 | 1.46% | 1,357,286 |
| Sep 25, 2025 | 24.71 | 25.03 | 24.53 | 24.61 | 24.61 | -1.20% | 1,199,979 |
| Sep 24, 2025 | 25.26 | 25.54 | 24.72 | 24.91 | 24.91 | -1.27% | 1,401,542 |
| Sep 23, 2025 | 25.67 | 25.93 | 25.17 | 25.23 | 25.23 | -1.98% | 1,316,535 |
| Sep 22, 2025 | 25.46 | 25.88 | 24.69 | 25.74 | 25.74 | 2.35% | 1,979,864 |
| Sep 19, 2025 | 25.71 | 26.02 | 25.11 | 25.15 | 25.15 | -1.91% | 2,991,578 |
| Sep 18, 2025 | 25.85 | 26.02 | 25.31 | 25.64 | 25.64 | 2.01% | 1,377,095 |