Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
52.31
+1.11 (2.17%)
Nov 20, 2024, 4:00 PM EST - Market open

Vertex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202451.7552.3350.8152.3152.312.17%814,645
Nov 19, 202448.2351.2748.2051.2051.203.69%651,449
Nov 18, 202449.2949.9148.8149.3849.380.57%635,639
Nov 15, 202449.7850.0148.7849.1049.10-0.71%935,293
Nov 14, 202450.7951.1349.2349.4549.45-2.23%1,043,549
Nov 13, 202450.7351.3750.0350.5850.581.67%1,107,144
Nov 12, 202449.4250.0949.1949.7549.750.93%1,390,173
Nov 11, 202450.3550.4848.6049.2949.29-5.19%2,366,528
Nov 8, 202451.5052.9351.3751.9951.991.29%1,738,620
Nov 7, 202450.6051.9549.1751.3351.333.16%1,943,353
Nov 6, 202446.0349.9144.5649.7649.7613.84%1,932,834
Nov 5, 202442.0443.7141.9043.7143.713.50%1,054,284
Nov 4, 202443.4343.7542.0442.2342.230.14%871,998
Nov 1, 202441.7542.1941.5142.1742.171.59%367,529
Oct 31, 202442.8043.0441.5141.5141.51-3.13%375,780
Oct 30, 202442.7243.2542.5342.8542.850.12%358,688
Oct 29, 202442.2443.2442.2442.8042.800.80%326,577
Oct 28, 202442.4342.5841.6242.4642.460.93%548,237
Oct 25, 202442.2342.7441.5742.0742.070.12%348,739
Oct 24, 202442.0242.6341.7742.0242.020.45%297,392
Oct 23, 202442.0342.6541.5341.8341.83-0.66%449,260
Oct 22, 202442.7842.8942.1042.1142.11-1.86%371,693
Oct 21, 202442.8843.3342.6442.9142.910.14%541,420
Oct 18, 202443.0343.1442.5642.8542.850.35%483,068
Oct 17, 202442.7743.0842.2142.7042.70-0.02%590,190
Oct 16, 202441.5042.8040.9042.7142.713.51%940,634
Oct 15, 202441.1641.6240.8541.2641.260.41%539,710
Oct 14, 202440.5641.2040.2041.0941.091.83%751,819
Oct 11, 202439.7040.8439.6040.3540.351.77%901,741
Oct 10, 202440.3540.3939.3639.6539.65-3.36%630,777
Oct 9, 202441.3641.8940.7741.0341.03-0.44%857,020
Oct 8, 202441.1041.6840.7541.2141.210.54%510,956
Oct 7, 202440.3041.5440.2140.9940.991.26%1,139,327
Oct 4, 202440.9842.3840.0040.4840.48-2.69%1,296,774
Oct 3, 202440.9141.8440.5241.6041.601.22%1,178,555
Oct 2, 202438.8641.1938.7241.1041.104.82%1,165,030
Oct 1, 202438.7039.7238.1039.2139.211.82%848,543
Sep 30, 202436.9838.5536.7538.5138.514.85%804,851
Sep 27, 202437.0237.4236.4536.7336.73-0.68%447,241
Sep 26, 202437.3637.9836.7536.9836.980.22%513,140
Sep 25, 202437.2637.6236.7036.9036.90-1.28%748,428
Sep 24, 202438.3138.4737.3237.3837.38-2.40%575,100
Sep 23, 202437.4138.6637.3438.3038.302.38%515,439
Sep 20, 202437.1137.6237.1137.4137.410.92%664,394
Sep 19, 202437.1737.2736.6137.0737.071.90%442,351
Sep 18, 202436.1837.1135.9036.3836.380.72%924,449
Sep 17, 202436.6136.6135.7936.1236.12-0.74%302,964
Sep 16, 202436.3936.7036.0036.3936.390.41%612,154
Sep 13, 202436.0036.4135.6536.2436.241.77%587,154
Sep 12, 202435.5035.8835.2835.6135.611.02%327,689
Sep 11, 202435.5935.6034.7135.2535.25-1.15%467,840
Sep 10, 202435.9035.9934.7035.6635.66-0.75%648,123
Sep 9, 202435.2836.0834.6635.9335.931.93%642,368
Sep 6, 202436.0936.1635.1435.2535.25-1.78%465,627
Sep 5, 202436.0136.4835.6235.8935.89-0.53%475,600
Sep 4, 202436.4236.5634.9936.0836.08-1.69%889,009
Sep 3, 202438.3738.5336.3636.7036.70-5.14%650,515
Aug 30, 202438.0138.7437.5738.6938.692.33%689,561
Aug 29, 202437.9138.3837.5737.8137.810.53%460,316
Aug 28, 202438.2038.3737.3837.6137.61-1.29%414,883
Aug 27, 202437.4038.3737.4038.1038.101.38%793,028
Aug 26, 202437.2037.9337.0037.5837.581.40%1,018,972
Aug 23, 202435.9837.2035.9637.0637.063.49%929,850
Aug 22, 202435.8536.4235.6135.8135.810.22%497,230
Aug 21, 202435.9035.9635.4135.7335.73-0.11%593,964
Aug 20, 202436.4036.5035.4535.7735.77-1.46%595,722
Aug 19, 202436.2836.6535.9436.3036.300.97%797,926
Aug 16, 202436.2536.6635.8335.9535.95-1.13%542,835
Aug 15, 202436.6536.9036.2536.3636.360.36%720,398
Aug 14, 202436.7837.0035.7036.2336.23-1.20%717,076
Aug 13, 202435.7936.7635.2536.6736.672.95%823,680
Aug 12, 202435.5936.0435.1235.6235.62-0.06%600,665
Aug 9, 202435.5935.9535.1635.6435.64-0.08%742,948
Aug 8, 202435.0536.0335.0535.6735.673.03%709,570
Aug 7, 202437.0037.4134.1934.6234.62-4.29%1,584,052
Aug 6, 202437.0237.0935.9736.1736.17-0.11%1,251,662
Aug 5, 202435.1036.8834.7436.2136.21-2.56%880,993
Aug 2, 202436.7137.3736.1537.1637.16-2.44%1,163,190
Aug 1, 202439.6139.9237.7838.0938.09-3.93%689,290
Jul 31, 202439.9840.0539.2539.6539.651.54%441,002
Jul 30, 202439.5939.9938.5739.0539.05-0.79%609,306
Jul 29, 202439.1840.0038.8039.3639.361.23%1,136,133
Jul 26, 202438.2638.9038.0538.8838.883.46%896,092
Jul 25, 202437.9938.2737.1337.5837.58-0.40%820,078
Jul 24, 202439.2539.3837.7037.7337.73-5.70%1,273,107
Jul 23, 202438.6140.0438.5540.0140.014.22%862,621
Jul 22, 202437.9538.4637.7138.3938.391.24%1,023,281
Jul 19, 202437.5437.9237.2137.9237.921.85%747,054
Jul 18, 202437.4337.6636.7537.2337.23-0.59%495,705
Jul 17, 202437.6038.0836.8937.4537.45-1.53%640,567
Jul 16, 202437.5838.1637.1338.0338.032.23%864,200
Jul 15, 202437.2837.6436.6437.2037.200.35%903,303
Jul 12, 202436.7937.2536.6437.0737.071.26%737,532
Jul 11, 202437.0037.3236.4136.6136.61-0.49%632,336
Jul 10, 202436.0536.7935.8636.7936.792.45%1,405,462
Jul 9, 202435.8636.1235.2535.9135.910.14%904,438
Jul 8, 202436.0336.2435.6935.8635.86-0.08%678,768
Jul 5, 202435.4636.2335.2835.8935.891.21%501,144
Jul 3, 202435.3035.6835.1835.4635.46-0.51%360,090
Jul 2, 202435.6135.7535.1935.6435.64-0.31%578,091