Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.67	19.00	18.41	18.55	18.55	-0.80%	1,860,252
Jan 29, 2026	19.39	19.48	18.13	18.70	18.70	-5.41%	2,560,457
Jan 28, 2026	19.46	19.83	19.22	19.77	19.77	2.28%	1,255,576
Jan 27, 2026	19.81	19.87	19.10	19.33	19.33	-2.42%	2,044,519
Jan 26, 2026	19.76	19.90	19.33	19.81	19.81	0.56%	1,132,460
Jan 23, 2026	19.73	19.83	19.22	19.70	19.70	0.51%	1,490,009
Jan 22, 2026	18.74	19.66	18.67	19.60	19.60	5.04%	1,322,802
Jan 21, 2026	19.08	19.20	18.47	18.66	18.66	-1.79%	2,340,327
Jan 20, 2026	19.04	19.24	18.91	19.00	19.00	-1.55%	1,587,902
Jan 16, 2026	19.02	19.73	18.98	19.30	19.30	1.53%	1,669,478
Jan 15, 2026	19.49	19.63	18.99	19.01	19.01	-2.51%	1,138,707
Jan 14, 2026	19.63	20.10	19.50	19.50	19.50	-1.17%	1,094,516
Jan 13, 2026	20.15	20.19	19.39	19.73	19.73	-0.90%	1,170,340
Jan 12, 2026	19.95	20.17	19.75	19.91	19.91	-0.25%	1,493,017
Jan 9, 2026	20.04	20.37	19.80	19.96	19.96	-0.40%	1,143,545
Jan 8, 2026	19.78	20.16	19.63	20.04	20.04	0.30%	530,229
Jan 7, 2026	19.82	20.40	19.61	19.98	19.98	0.76%	904,812
Jan 6, 2026	19.54	19.87	19.37	19.83	19.83	1.38%	974,014
Jan 5, 2026	18.98	19.71	18.93	19.56	19.56	2.89%	1,679,321
Jan 2, 2026	19.99	20.17	18.95	19.01	19.01	-4.81%	1,577,980
Dec 31, 2025	19.94	20.14	19.87	19.97	19.97	-0.30%	585,355
Dec 30, 2025	20.19	20.40	20.00	20.03	20.03	-1.23%	647,217
Dec 29, 2025	20.31	20.50	20.17	20.28	20.28	-0.15%	834,140
Dec 26, 2025	19.94	20.36	19.67	20.31	20.31	1.35%	912,599
Dec 24, 2025	19.89	20.09	19.72	20.04	20.04	0.30%	432,514
Dec 23, 2025	20.15	20.30	19.73	19.98	19.98	-1.38%	930,126
Dec 22, 2025	20.08	20.70	20.04	20.26	20.26	1.20%	1,009,107
Dec 19, 2025	20.07	20.33	19.78	20.02	20.02	-0.55%	1,464,312
Dec 18, 2025	20.47	20.82	20.09	20.13	20.13	-1.61%	1,383,008
Dec 17, 2025	20.55	20.64	20.34	20.46	20.46	-0.78%	1,232,959
Dec 16, 2025	19.40	20.81	19.31	20.62	20.62	5.96%	1,968,451
Dec 15, 2025	19.87	19.94	19.36	19.46	19.46	-2.26%	1,389,297
Dec 12, 2025	19.92	20.03	19.81	19.91	19.91	0.05%	837,521
Dec 11, 2025	19.78	20.37	19.74	19.90	19.90	0.66%	1,558,790
Dec 10, 2025	19.59	20.04	19.49	19.77	19.77	0.76%	1,243,019
Dec 9, 2025	19.33	19.68	19.28	19.62	19.62	1.50%	1,473,322
Dec 8, 2025	19.63	19.75	19.24	19.33	19.33	-1.78%	1,098,304
Dec 5, 2025	19.40	20.13	19.32	19.68	19.68	1.18%	1,379,202
Dec 4, 2025	19.78	19.82	19.35	19.45	19.45	-1.67%	1,884,069
Dec 3, 2025	19.06	20.18	18.90	19.78	19.78	3.45%	2,591,992
Dec 2, 2025	19.20	19.38	19.08	19.12	19.12	-0.52%	1,462,977
Dec 1, 2025	19.44	19.61	19.15	19.22	19.22	-2.29%	1,528,866
Nov 28, 2025	19.76	19.94	19.44	19.67	19.67	0.72%	1,048,455
Nov 26, 2025	19.85	20.00	19.51	19.53	19.53	-1.46%	1,231,545
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%	1,165,823
Nov 21, 2025	19.50	20.03	19.44	19.79	19.79	1.33%	1,725,280
Nov 20, 2025	19.94	20.15	19.35	19.53	19.53	-0.51%	1,126,873
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