Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
35.84
-1.18 (-3.19%)
At close: Apr 3, 2025, 4:00 PM
32.91
-2.93 (-8.18%)
Pre-market: Apr 4, 2025, 8:49 AM EDT
Vertex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 35.61 | 36.44 | 35.29 | 35.84 | 35.84 | -3.19% | 1,219,577 |
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 |
Feb 12, 2025 | 51.80 | 52.74 | 50.28 | 50.54 | 50.54 | -3.48% | 1,793,104 |
Feb 11, 2025 | 56.00 | 56.00 | 52.20 | 52.36 | 52.36 | -6.53% | 1,054,927 |
Feb 10, 2025 | 57.13 | 57.73 | 55.61 | 56.02 | 56.02 | -1.37% | 1,032,539 |
Feb 7, 2025 | 58.01 | 58.66 | 56.71 | 56.80 | 56.80 | -1.92% | 455,859 |
Feb 6, 2025 | 58.60 | 60.71 | 57.45 | 57.91 | 57.91 | -0.43% | 813,677 |
Feb 5, 2025 | 57.55 | 58.36 | 57.24 | 58.16 | 58.16 | 1.64% | 457,011 |
Feb 4, 2025 | 58.10 | 58.55 | 56.61 | 57.22 | 57.22 | -0.50% | 673,017 |
Feb 3, 2025 | 56.12 | 57.82 | 55.51 | 57.51 | 57.51 | -0.42% | 644,297 |
Jan 31, 2025 | 57.57 | 58.70 | 57.20 | 57.75 | 57.75 | 0.96% | 581,425 |
Jan 30, 2025 | 58.44 | 59.12 | 57.14 | 57.20 | 57.20 | -1.52% | 710,741 |
Jan 29, 2025 | 58.79 | 58.79 | 57.89 | 58.08 | 58.08 | -1.48% | 596,522 |
Jan 28, 2025 | 58.50 | 60.00 | 58.00 | 58.95 | 58.95 | 2.01% | 833,906 |
Jan 27, 2025 | 55.91 | 58.91 | 55.29 | 57.79 | 57.79 | 0.61% | 697,629 |
Jan 24, 2025 | 56.85 | 58.35 | 56.57 | 57.44 | 57.44 | 0.77% | 687,566 |
Jan 23, 2025 | 56.16 | 57.20 | 55.92 | 57.00 | 57.00 | 0.65% | 606,591 |