Skip to main content
logo
Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
20.46
-0.16 (-0.78%)
At close: Dec 17, 2025, 4:00 PM EST
20.07
-0.39 (-1.91%)
After-hours: Dec 17, 2025, 4:38 PM EST

Vertex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202520.5520.6420.3420.4820.48-0.68%996,284
Dec 16, 202519.4020.8119.3120.6220.625.96%1,968,337
Dec 15, 202519.8719.9419.3619.4619.46-2.26%1,347,560
Dec 12, 202519.9220.0319.8119.9119.910.05%837,508
Dec 11, 202519.7820.3719.7419.9019.900.66%1,558,121
Dec 10, 202519.5920.0419.4919.7719.770.76%1,243,019
Dec 9, 202519.3319.6819.2819.6219.621.50%1,473,297
Dec 8, 202519.6319.7519.2419.3319.33-1.78%1,098,304
Dec 5, 202519.4020.1319.3219.6819.681.18%1,378,833
Dec 4, 202519.7819.8219.3519.4519.45-1.67%1,883,868
Dec 3, 202519.0620.1818.9019.7819.783.45%2,591,951
Dec 2, 202519.2019.3819.0819.1219.12-0.52%1,462,977
Dec 1, 202519.4419.6119.1519.2219.22-2.29%1,528,796
Nov 28, 202519.7619.9419.4419.6719.670.72%1,047,678
Nov 26, 202519.8520.0019.5119.5319.53-1.46%1,231,192
Nov 25, 202519.3919.9719.3919.8219.821.33%1,185,364
Nov 24, 202519.7919.7919.4119.5619.56-1.16%1,159,141
Nov 21, 202519.5020.0319.4419.7919.791.33%1,724,653
Nov 20, 202519.9420.1519.3519.5319.53-0.51%1,126,872
Nov 19, 202519.7219.8819.5519.6319.63-0.41%989,111
Nov 18, 202519.9220.1519.6619.7119.71-1.20%1,309,810
Nov 17, 202520.1220.3819.7019.9519.95-1.09%1,376,295
Nov 14, 202520.0620.4119.7720.1720.17-0.96%1,189,820
Nov 13, 202520.3720.7019.9720.3720.37-1.67%2,267,035
Nov 12, 202519.8320.8619.7020.7120.715.39%2,587,832
Nov 11, 202519.1019.6718.9619.6519.652.40%1,333,767
Nov 10, 202519.7519.8818.9219.1919.19-1.64%1,639,339
Nov 7, 202518.7119.5218.5419.5119.512.15%1,796,481
Nov 6, 202519.8820.0019.0219.1019.10-4.88%2,289,322
Nov 5, 202520.0020.2619.6120.0820.080.85%1,771,756
Nov 4, 202520.5020.5519.2119.9119.91-3.77%2,971,455
Nov 3, 202521.7922.9519.2920.6920.69-9.65%5,846,553
Oct 31, 202522.5023.1422.4322.9022.901.33%2,264,848
Oct 30, 202522.9723.3022.5922.6022.60-2.75%1,540,147
Oct 29, 202524.8625.0223.0523.2423.24-7.45%2,419,803
Oct 28, 202525.6725.8025.0425.1125.11-2.14%1,150,973
Oct 27, 202525.4525.8525.3025.6625.660.98%1,515,143
Oct 24, 202525.4425.8925.3925.4125.410.43%899,508
Oct 23, 202525.7625.8125.2625.3025.30-2.17%1,035,420
Oct 22, 202525.7926.3525.7325.8625.86-0.31%1,854,888
Oct 21, 202525.1126.5424.8125.9425.941.13%2,515,001
Oct 20, 202524.5025.7724.4725.6525.655.43%1,429,989
Oct 17, 202524.2824.6424.2324.3324.33-0.21%1,059,318
Oct 16, 202524.7924.9024.1624.3824.38-1.34%1,274,385
Oct 15, 202525.1225.2024.6424.7124.71-1.40%1,164,381
Oct 14, 202524.4725.1024.2225.0625.061.33%1,077,010
Oct 13, 202525.0025.0024.3424.7324.73-0.20%1,248,532
Oct 10, 202525.1525.3224.7524.7824.78-0.72%1,419,603
Oct 9, 202525.6125.6224.9424.9624.96-2.39%1,160,052
Oct 8, 202524.8025.6124.5125.5725.573.10%1,390,675