Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.09	42.44	40.63	41.07	41.07	-1.91%	1,205,761
Jun 5, 2025	41.50	42.39	41.37	41.87	41.87	1.09%	865,268
Jun 4, 2025	40.73	41.48	40.64	41.42	41.42	1.37%	559,573
Jun 3, 2025	39.89	40.97	39.84	40.86	40.86	2.51%	559,965
Jun 2, 2025	39.24	39.94	38.98	39.86	39.86	0.73%	777,254
May 30, 2025	39.68	39.98	39.20	39.57	39.57	0.15%	1,322,526
May 29, 2025	39.74	39.82	38.92	39.51	39.51	-0.08%	711,628
May 28, 2025	39.60	40.13	39.39	39.54	39.54	0.08%	1,089,590
May 27, 2025	38.47	39.54	38.07	39.51	39.51	4.14%	1,084,479
May 23, 2025	38.66	38.79	37.94	37.94	37.94	-2.84%	635,932
May 22, 2025	38.56	39.29	38.47	39.05	39.05	1.24%	644,078
May 21, 2025	38.63	39.08	38.31	38.57	38.57	-0.44%	712,839
May 20, 2025	38.53	38.76	38.09	38.74	38.74	0.60%	802,116
May 19, 2025	37.99	38.56	37.67	38.51	38.51	0.93%	546,454
May 16, 2025	37.59	38.24	37.17	38.16	38.16	1.69%	513,176
May 15, 2025	38.69	39.04	37.19	37.52	37.52	-3.30%	547,534
May 14, 2025	37.90	38.85	37.03	38.80	38.80	2.29%	1,122,570
May 13, 2025	37.48	38.28	36.79	37.93	37.93	1.39%	947,252
May 12, 2025	39.32	39.80	36.56	37.41	37.41	-2.40%	1,304,859
May 9, 2025	37.51	38.53	37.12	38.33	38.33	2.16%	615,451
May 8, 2025	37.72	37.87	37.02	37.52	37.52	0.21%	987,303
May 7, 2025	37.70	38.76	36.14	37.44	37.44	-3.26%	2,157,108
May 6, 2025	38.36	39.79	37.60	38.70	38.70	-0.74%	1,230,680
May 5, 2025	38.95	39.58	38.59	38.99	38.99	-0.56%	990,021
May 2, 2025	40.40	40.63	38.54	39.21	39.21	-1.51%	1,939,076
May 1, 2025	40.42	40.77	39.76	39.81	39.81	-0.55%	1,031,451
Apr 30, 2025	39.89	40.17	39.14	40.03	40.03	-0.40%	829,725
Apr 29, 2025	39.20	40.56	39.01	40.19	40.19	2.13%	777,375
Apr 28, 2025	39.99	40.53	38.95	39.35	39.35	-0.98%	893,602
Apr 25, 2025	39.30	40.07	38.73	39.74	39.74	0.51%	782,762
Apr 24, 2025	39.68	40.27	39.32	39.54	39.54	-0.43%	1,359,560
Apr 23, 2025	40.41	41.13	39.46	39.71	39.71	1.59%	907,950
Apr 22, 2025	39.50	39.86	38.55	39.09	39.09	2.57%	887,879
Apr 21, 2025	39.07	39.22	37.73	38.11	38.11	-2.90%	941,496
Apr 17, 2025	38.77	39.50	38.33	39.25	39.25	0.80%	692,230
Apr 16, 2025	39.54	39.86	38.56	38.94	38.94	-1.99%	739,575
Apr 15, 2025	38.83	39.77	38.56	39.73	39.73	2.79%	863,374
Apr 14, 2025	38.75	38.99	37.85	38.65	38.65	0.44%	1,020,992
Apr 11, 2025	38.37	38.63	36.97	38.48	38.48	0.79%	1,313,811
Apr 10, 2025	37.50	38.58	36.60	38.18	38.18	-0.88%	791,709
Apr 9, 2025	35.03	38.90	34.60	38.52	38.52	9.74%	1,409,386
Apr 8, 2025	36.80	37.41	34.49	35.10	35.10	-1.82%	1,116,404
Apr 7, 2025	33.99	37.55	33.57	35.75	35.75	2.20%	1,735,533
Apr 4, 2025	34.68	35.31	33.64	34.98	34.98	-2.40%	2,025,587
Apr 3, 2025	35.61	36.44	35.29	35.84	35.84	-3.19%	1,219,607
Apr 2, 2025	35.48	37.39	35.48	37.02	37.02	2.61%	1,186,809
Apr 1, 2025	35.08	36.51	34.57	36.08	36.08	3.06%	1,204,882
Mar 31, 2025	35.23	35.28	34.15	35.01	35.01	-1.52%	1,451,223
Mar 28, 2025	35.90	36.16	34.81	35.55	35.55	-0.86%	1,226,964
Mar 27, 2025	35.65	36.21	35.14	35.86	35.86	0.56%	894,327