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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202539.3040.0738.7339.7439.740.51%782,154
Apr 24, 202539.6840.2739.3239.5439.54-0.43%1,359,560
Apr 23, 202540.4141.1339.4639.7139.711.59%907,950
Apr 22, 202539.5039.8638.5539.0939.092.57%887,879
Apr 21, 202539.0739.2237.7338.1138.11-2.90%941,496
Apr 17, 202538.7739.5038.3339.2539.250.80%692,230
Apr 16, 202539.5439.8638.5638.9438.94-1.99%739,575
Apr 15, 202538.8339.7738.5639.7339.732.79%863,374
Apr 14, 202538.7538.9937.8538.6538.650.44%1,020,992
Apr 11, 202538.3738.6336.9738.4838.480.79%1,313,811
Apr 10, 202537.5038.5836.6038.1838.18-0.88%791,709
Apr 9, 202535.0338.9034.6038.5238.529.74%1,409,386
Apr 8, 202536.8037.4134.4935.1035.10-1.82%1,116,404
Apr 7, 202533.9937.5533.5735.7535.752.20%1,735,533
Apr 4, 202534.6835.3133.6434.9834.98-2.40%2,025,587
Apr 3, 202535.6136.4435.2935.8435.84-3.19%1,219,607
Apr 2, 202535.4837.3935.4837.0237.022.61%1,186,809
Apr 1, 202535.0836.5134.5736.0836.083.06%1,204,882
Mar 31, 202535.2335.2834.1535.0135.01-1.52%1,451,223
Mar 28, 202535.9036.1634.8135.5535.55-0.86%1,226,964
Mar 27, 202535.6536.2135.1435.8635.860.56%894,327
Mar 26, 202535.3535.7934.9035.6635.660.34%708,145
Mar 25, 202535.3335.8334.7835.5435.540.54%1,075,125
Mar 24, 202536.5536.5535.1735.3535.35-1.01%1,190,952
Mar 21, 202535.6636.5335.4035.7135.71-1.24%1,845,551
Mar 20, 202536.5436.8335.6036.1636.16-0.80%1,753,953
Mar 19, 202534.6936.5634.3836.4536.455.19%1,879,300
Mar 18, 202534.2234.8533.8234.6534.650.32%1,500,682
Mar 17, 202533.5534.6833.5534.5434.542.83%1,488,080
Mar 14, 202533.5334.1833.1433.5933.592.16%1,340,792
Mar 13, 202534.1034.4332.5232.8832.88-3.27%1,441,268
Mar 12, 202533.2334.2332.7933.9933.995.72%2,301,200
Mar 11, 202530.9232.1630.8132.1532.153.21%1,355,743
Mar 10, 202532.0032.2030.2631.1531.15-4.15%1,710,344
Mar 7, 202533.7434.2731.5132.5032.50-4.58%1,729,736
Mar 6, 202532.4234.1832.0834.0634.063.09%2,655,994
Mar 5, 202532.4533.3832.3733.0433.042.58%3,002,147
Mar 4, 202531.6232.7431.4532.2132.210.28%2,273,349
Mar 3, 202532.3432.8331.8432.1232.12-0.53%2,495,623
Feb 28, 202533.5133.9032.0132.2932.29-6.51%3,878,469
Feb 27, 202541.8841.9933.7634.5434.54-18.98%7,577,004
Feb 26, 202542.5143.5642.1642.6342.630.38%1,588,517
Feb 25, 202543.4643.5242.1942.4742.47-2.68%1,190,400
Feb 24, 202544.3444.5942.8243.6443.64-1.29%895,047
Feb 21, 202545.7945.8243.9444.2144.21-2.71%637,496
Feb 20, 202545.9546.2844.9545.4445.44-1.50%526,669
Feb 19, 202548.0048.0045.0846.1346.13-3.13%1,365,151
Feb 18, 202546.9447.9146.3747.6247.622.39%1,118,245
Feb 14, 202545.2946.7744.7946.5146.512.24%1,357,320
Feb 13, 202550.7850.7943.8045.4945.49-9.99%2,917,680