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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 51.75 | 52.33 | 50.81 | 52.31 | 52.31 | 2.17% | 814,645 |
Nov 19, 2024 | 48.23 | 51.27 | 48.20 | 51.20 | 51.20 | 3.69% | 651,449 |
Nov 18, 2024 | 49.29 | 49.91 | 48.81 | 49.38 | 49.38 | 0.57% | 635,639 |
Nov 15, 2024 | 49.78 | 50.01 | 48.78 | 49.10 | 49.10 | -0.71% | 935,293 |
Nov 14, 2024 | 50.79 | 51.13 | 49.23 | 49.45 | 49.45 | -2.23% | 1,043,549 |
Nov 13, 2024 | 50.73 | 51.37 | 50.03 | 50.58 | 50.58 | 1.67% | 1,107,144 |
Nov 12, 2024 | 49.42 | 50.09 | 49.19 | 49.75 | 49.75 | 0.93% | 1,390,173 |
Nov 11, 2024 | 50.35 | 50.48 | 48.60 | 49.29 | 49.29 | -5.19% | 2,366,528 |
Nov 8, 2024 | 51.50 | 52.93 | 51.37 | 51.99 | 51.99 | 1.29% | 1,738,620 |
Nov 7, 2024 | 50.60 | 51.95 | 49.17 | 51.33 | 51.33 | 3.16% | 1,943,353 |
Nov 6, 2024 | 46.03 | 49.91 | 44.56 | 49.76 | 49.76 | 13.84% | 1,932,834 |
Nov 5, 2024 | 42.04 | 43.71 | 41.90 | 43.71 | 43.71 | 3.50% | 1,054,284 |
Nov 4, 2024 | 43.43 | 43.75 | 42.04 | 42.23 | 42.23 | 0.14% | 871,998 |
Nov 1, 2024 | 41.75 | 42.19 | 41.51 | 42.17 | 42.17 | 1.59% | 367,529 |
Oct 31, 2024 | 42.80 | 43.04 | 41.51 | 41.51 | 41.51 | -3.13% | 375,780 |
Oct 30, 2024 | 42.72 | 43.25 | 42.53 | 42.85 | 42.85 | 0.12% | 358,688 |
Oct 29, 2024 | 42.24 | 43.24 | 42.24 | 42.80 | 42.80 | 0.80% | 326,577 |
Oct 28, 2024 | 42.43 | 42.58 | 41.62 | 42.46 | 42.46 | 0.93% | 548,237 |
Oct 25, 2024 | 42.23 | 42.74 | 41.57 | 42.07 | 42.07 | 0.12% | 348,739 |
Oct 24, 2024 | 42.02 | 42.63 | 41.77 | 42.02 | 42.02 | 0.45% | 297,392 |
Oct 23, 2024 | 42.03 | 42.65 | 41.53 | 41.83 | 41.83 | -0.66% | 449,260 |
Oct 22, 2024 | 42.78 | 42.89 | 42.10 | 42.11 | 42.11 | -1.86% | 371,693 |
Oct 21, 2024 | 42.88 | 43.33 | 42.64 | 42.91 | 42.91 | 0.14% | 541,420 |
Oct 18, 2024 | 43.03 | 43.14 | 42.56 | 42.85 | 42.85 | 0.35% | 483,068 |
Oct 17, 2024 | 42.77 | 43.08 | 42.21 | 42.70 | 42.70 | -0.02% | 590,190 |
Oct 16, 2024 | 41.50 | 42.80 | 40.90 | 42.71 | 42.71 | 3.51% | 940,634 |
Oct 15, 2024 | 41.16 | 41.62 | 40.85 | 41.26 | 41.26 | 0.41% | 539,710 |
Oct 14, 2024 | 40.56 | 41.20 | 40.20 | 41.09 | 41.09 | 1.83% | 751,819 |
Oct 11, 2024 | 39.70 | 40.84 | 39.60 | 40.35 | 40.35 | 1.77% | 901,741 |
Oct 10, 2024 | 40.35 | 40.39 | 39.36 | 39.65 | 39.65 | -3.36% | 630,777 |
Oct 9, 2024 | 41.36 | 41.89 | 40.77 | 41.03 | 41.03 | -0.44% | 857,020 |
Oct 8, 2024 | 41.10 | 41.68 | 40.75 | 41.21 | 41.21 | 0.54% | 510,956 |
Oct 7, 2024 | 40.30 | 41.54 | 40.21 | 40.99 | 40.99 | 1.26% | 1,139,327 |
Oct 4, 2024 | 40.98 | 42.38 | 40.00 | 40.48 | 40.48 | -2.69% | 1,296,774 |
Oct 3, 2024 | 40.91 | 41.84 | 40.52 | 41.60 | 41.60 | 1.22% | 1,178,555 |
Oct 2, 2024 | 38.86 | 41.19 | 38.72 | 41.10 | 41.10 | 4.82% | 1,165,030 |
Oct 1, 2024 | 38.70 | 39.72 | 38.10 | 39.21 | 39.21 | 1.82% | 848,543 |
Sep 30, 2024 | 36.98 | 38.55 | 36.75 | 38.51 | 38.51 | 4.85% | 804,851 |
Sep 27, 2024 | 37.02 | 37.42 | 36.45 | 36.73 | 36.73 | -0.68% | 447,241 |
Sep 26, 2024 | 37.36 | 37.98 | 36.75 | 36.98 | 36.98 | 0.22% | 513,140 |
Sep 25, 2024 | 37.26 | 37.62 | 36.70 | 36.90 | 36.90 | -1.28% | 748,428 |
Sep 24, 2024 | 38.31 | 38.47 | 37.32 | 37.38 | 37.38 | -2.40% | 575,100 |
Sep 23, 2024 | 37.41 | 38.66 | 37.34 | 38.30 | 38.30 | 2.38% | 515,439 |
Sep 20, 2024 | 37.11 | 37.62 | 37.11 | 37.41 | 37.41 | 0.92% | 664,394 |
Sep 19, 2024 | 37.17 | 37.27 | 36.61 | 37.07 | 37.07 | 1.90% | 442,351 |
Sep 18, 2024 | 36.18 | 37.11 | 35.90 | 36.38 | 36.38 | 0.72% | 924,449 |
Sep 17, 2024 | 36.61 | 36.61 | 35.79 | 36.12 | 36.12 | -0.74% | 302,964 |
Sep 16, 2024 | 36.39 | 36.70 | 36.00 | 36.39 | 36.39 | 0.41% | 612,154 |
Sep 13, 2024 | 36.00 | 36.41 | 35.65 | 36.24 | 36.24 | 1.77% | 587,154 |
Sep 12, 2024 | 35.50 | 35.88 | 35.28 | 35.61 | 35.61 | 1.02% | 327,689 |
Sep 11, 2024 | 35.59 | 35.60 | 34.71 | 35.25 | 35.25 | -1.15% | 467,840 |
Sep 10, 2024 | 35.90 | 35.99 | 34.70 | 35.66 | 35.66 | -0.75% | 648,123 |
Sep 9, 2024 | 35.28 | 36.08 | 34.66 | 35.93 | 35.93 | 1.93% | 642,368 |
Sep 6, 2024 | 36.09 | 36.16 | 35.14 | 35.25 | 35.25 | -1.78% | 465,627 |
Sep 5, 2024 | 36.01 | 36.48 | 35.62 | 35.89 | 35.89 | -0.53% | 475,600 |
Sep 4, 2024 | 36.42 | 36.56 | 34.99 | 36.08 | 36.08 | -1.69% | 889,009 |
Sep 3, 2024 | 38.37 | 38.53 | 36.36 | 36.70 | 36.70 | -5.14% | 650,515 |
Aug 30, 2024 | 38.01 | 38.74 | 37.57 | 38.69 | 38.69 | 2.33% | 689,561 |
Aug 29, 2024 | 37.91 | 38.38 | 37.57 | 37.81 | 37.81 | 0.53% | 460,316 |
Aug 28, 2024 | 38.20 | 38.37 | 37.38 | 37.61 | 37.61 | -1.29% | 414,883 |
Aug 27, 2024 | 37.40 | 38.37 | 37.40 | 38.10 | 38.10 | 1.38% | 793,028 |
Aug 26, 2024 | 37.20 | 37.93 | 37.00 | 37.58 | 37.58 | 1.40% | 1,018,972 |
Aug 23, 2024 | 35.98 | 37.20 | 35.96 | 37.06 | 37.06 | 3.49% | 929,850 |
Aug 22, 2024 | 35.85 | 36.42 | 35.61 | 35.81 | 35.81 | 0.22% | 497,230 |
Aug 21, 2024 | 35.90 | 35.96 | 35.41 | 35.73 | 35.73 | -0.11% | 593,964 |
Aug 20, 2024 | 36.40 | 36.50 | 35.45 | 35.77 | 35.77 | -1.46% | 595,722 |
Aug 19, 2024 | 36.28 | 36.65 | 35.94 | 36.30 | 36.30 | 0.97% | 797,926 |
Aug 16, 2024 | 36.25 | 36.66 | 35.83 | 35.95 | 35.95 | -1.13% | 542,835 |
Aug 15, 2024 | 36.65 | 36.90 | 36.25 | 36.36 | 36.36 | 0.36% | 720,398 |
Aug 14, 2024 | 36.78 | 37.00 | 35.70 | 36.23 | 36.23 | -1.20% | 717,076 |
Aug 13, 2024 | 35.79 | 36.76 | 35.25 | 36.67 | 36.67 | 2.95% | 823,680 |
Aug 12, 2024 | 35.59 | 36.04 | 35.12 | 35.62 | 35.62 | -0.06% | 600,665 |
Aug 9, 2024 | 35.59 | 35.95 | 35.16 | 35.64 | 35.64 | -0.08% | 742,948 |
Aug 8, 2024 | 35.05 | 36.03 | 35.05 | 35.67 | 35.67 | 3.03% | 709,570 |
Aug 7, 2024 | 37.00 | 37.41 | 34.19 | 34.62 | 34.62 | -4.29% | 1,584,052 |
Aug 6, 2024 | 37.02 | 37.09 | 35.97 | 36.17 | 36.17 | -0.11% | 1,251,662 |
Aug 5, 2024 | 35.10 | 36.88 | 34.74 | 36.21 | 36.21 | -2.56% | 880,993 |
Aug 2, 2024 | 36.71 | 37.37 | 36.15 | 37.16 | 37.16 | -2.44% | 1,163,190 |
Aug 1, 2024 | 39.61 | 39.92 | 37.78 | 38.09 | 38.09 | -3.93% | 689,290 |
Jul 31, 2024 | 39.98 | 40.05 | 39.25 | 39.65 | 39.65 | 1.54% | 441,002 |
Jul 30, 2024 | 39.59 | 39.99 | 38.57 | 39.05 | 39.05 | -0.79% | 609,306 |
Jul 29, 2024 | 39.18 | 40.00 | 38.80 | 39.36 | 39.36 | 1.23% | 1,136,133 |
Jul 26, 2024 | 38.26 | 38.90 | 38.05 | 38.88 | 38.88 | 3.46% | 896,092 |
Jul 25, 2024 | 37.99 | 38.27 | 37.13 | 37.58 | 37.58 | -0.40% | 820,078 |
Jul 24, 2024 | 39.25 | 39.38 | 37.70 | 37.73 | 37.73 | -5.70% | 1,273,107 |
Jul 23, 2024 | 38.61 | 40.04 | 38.55 | 40.01 | 40.01 | 4.22% | 862,621 |
Jul 22, 2024 | 37.95 | 38.46 | 37.71 | 38.39 | 38.39 | 1.24% | 1,023,281 |
Jul 19, 2024 | 37.54 | 37.92 | 37.21 | 37.92 | 37.92 | 1.85% | 747,054 |
Jul 18, 2024 | 37.43 | 37.66 | 36.75 | 37.23 | 37.23 | -0.59% | 495,705 |
Jul 17, 2024 | 37.60 | 38.08 | 36.89 | 37.45 | 37.45 | -1.53% | 640,567 |
Jul 16, 2024 | 37.58 | 38.16 | 37.13 | 38.03 | 38.03 | 2.23% | 864,200 |
Jul 15, 2024 | 37.28 | 37.64 | 36.64 | 37.20 | 37.20 | 0.35% | 903,303 |
Jul 12, 2024 | 36.79 | 37.25 | 36.64 | 37.07 | 37.07 | 1.26% | 737,532 |
Jul 11, 2024 | 37.00 | 37.32 | 36.41 | 36.61 | 36.61 | -0.49% | 632,336 |
Jul 10, 2024 | 36.05 | 36.79 | 35.86 | 36.79 | 36.79 | 2.45% | 1,405,462 |
Jul 9, 2024 | 35.86 | 36.12 | 35.25 | 35.91 | 35.91 | 0.14% | 904,438 |
Jul 8, 2024 | 36.03 | 36.24 | 35.69 | 35.86 | 35.86 | -0.08% | 678,768 |
Jul 5, 2024 | 35.46 | 36.23 | 35.28 | 35.89 | 35.89 | 1.21% | 501,144 |
Jul 3, 2024 | 35.30 | 35.68 | 35.18 | 35.46 | 35.46 | -0.51% | 360,090 |
Jul 2, 2024 | 35.61 | 35.75 | 35.19 | 35.64 | 35.64 | -0.31% | 578,091 |