Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
39.74
+0.20 (0.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Vertex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 39.30 | 40.07 | 38.73 | 39.74 | 39.74 | 0.51% | 782,154 |
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 |
Mar 26, 2025 | 35.35 | 35.79 | 34.90 | 35.66 | 35.66 | 0.34% | 708,145 |
Mar 25, 2025 | 35.33 | 35.83 | 34.78 | 35.54 | 35.54 | 0.54% | 1,075,125 |
Mar 24, 2025 | 36.55 | 36.55 | 35.17 | 35.35 | 35.35 | -1.01% | 1,190,952 |
Mar 21, 2025 | 35.66 | 36.53 | 35.40 | 35.71 | 35.71 | -1.24% | 1,845,551 |
Mar 20, 2025 | 36.54 | 36.83 | 35.60 | 36.16 | 36.16 | -0.80% | 1,753,953 |
Mar 19, 2025 | 34.69 | 36.56 | 34.38 | 36.45 | 36.45 | 5.19% | 1,879,300 |
Mar 18, 2025 | 34.22 | 34.85 | 33.82 | 34.65 | 34.65 | 0.32% | 1,500,682 |
Mar 17, 2025 | 33.55 | 34.68 | 33.55 | 34.54 | 34.54 | 2.83% | 1,488,080 |
Mar 14, 2025 | 33.53 | 34.18 | 33.14 | 33.59 | 33.59 | 2.16% | 1,340,792 |
Mar 13, 2025 | 34.10 | 34.43 | 32.52 | 32.88 | 32.88 | -3.27% | 1,441,268 |
Mar 12, 2025 | 33.23 | 34.23 | 32.79 | 33.99 | 33.99 | 5.72% | 2,301,200 |
Mar 11, 2025 | 30.92 | 32.16 | 30.81 | 32.15 | 32.15 | 3.21% | 1,355,743 |
Mar 10, 2025 | 32.00 | 32.20 | 30.26 | 31.15 | 31.15 | -4.15% | 1,710,344 |
Mar 7, 2025 | 33.74 | 34.27 | 31.51 | 32.50 | 32.50 | -4.58% | 1,729,736 |
Mar 6, 2025 | 32.42 | 34.18 | 32.08 | 34.06 | 34.06 | 3.09% | 2,655,994 |
Mar 5, 2025 | 32.45 | 33.38 | 32.37 | 33.04 | 33.04 | 2.58% | 3,002,147 |
Mar 4, 2025 | 31.62 | 32.74 | 31.45 | 32.21 | 32.21 | 0.28% | 2,273,349 |
Mar 3, 2025 | 32.34 | 32.83 | 31.84 | 32.12 | 32.12 | -0.53% | 2,495,623 |
Feb 28, 2025 | 33.51 | 33.90 | 32.01 | 32.29 | 32.29 | -6.51% | 3,878,469 |
Feb 27, 2025 | 41.88 | 41.99 | 33.76 | 34.54 | 34.54 | -18.98% | 7,577,004 |
Feb 26, 2025 | 42.51 | 43.56 | 42.16 | 42.63 | 42.63 | 0.38% | 1,588,517 |
Feb 25, 2025 | 43.46 | 43.52 | 42.19 | 42.47 | 42.47 | -2.68% | 1,190,400 |
Feb 24, 2025 | 44.34 | 44.59 | 42.82 | 43.64 | 43.64 | -1.29% | 895,047 |
Feb 21, 2025 | 45.79 | 45.82 | 43.94 | 44.21 | 44.21 | -2.71% | 637,496 |
Feb 20, 2025 | 45.95 | 46.28 | 44.95 | 45.44 | 45.44 | -1.50% | 526,669 |
Feb 19, 2025 | 48.00 | 48.00 | 45.08 | 46.13 | 46.13 | -3.13% | 1,365,151 |
Feb 18, 2025 | 46.94 | 47.91 | 46.37 | 47.62 | 47.62 | 2.39% | 1,118,245 |
Feb 14, 2025 | 45.29 | 46.77 | 44.79 | 46.51 | 46.51 | 2.24% | 1,357,320 |
Feb 13, 2025 | 50.78 | 50.79 | 43.80 | 45.49 | 45.49 | -9.99% | 2,917,680 |