Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.59	54.62	52.00	53.53	53.53	-0.11%	1,857,317
Dec 19, 2024	53.00	54.30	52.88	53.59	53.59	1.00%	844,612
Dec 18, 2024	53.76	55.38	52.36	53.06	53.06	-0.75%	1,387,729
Dec 17, 2024	53.58	54.58	52.44	53.46	53.46	0.30%	946,100
Dec 16, 2024	52.84	54.00	52.00	53.30	53.30	1.74%	1,326,202
Dec 13, 2024	54.86	55.15	52.14	52.39	52.39	-4.38%	1,290,222
Dec 12, 2024	54.42	55.55	54.23	54.79	54.79	-0.20%	522,700
Dec 11, 2024	55.27	55.46	54.62	54.90	54.90	0.51%	761,849
Dec 10, 2024	55.41	55.87	54.38	54.62	54.62	-0.71%	1,021,212
Dec 9, 2024	56.30	56.88	54.55	55.01	55.01	-2.31%	853,578
Dec 6, 2024	56.33	56.90	54.70	56.31	56.31	0.57%	627,300
Dec 5, 2024	56.27	56.98	55.54	55.99	55.99	-0.73%	378,847
Dec 4, 2024	57.11	57.14	55.88	56.40	56.40	-0.91%	790,504
Dec 3, 2024	55.07	57.74	54.88	56.92	56.92	4.17%	1,224,731
Dec 2, 2024	54.66	55.36	53.64	54.64	54.64	0.72%	572,036
Nov 29, 2024	54.34	55.25	54.00	54.25	54.25	-	323,000
Nov 27, 2024	55.03	55.29	53.37	54.25	54.25	-1.63%	406,614
Nov 26, 2024	54.69	55.52	54.36	55.15	55.15	0.49%	747,701
Nov 25, 2024	54.40	55.25	53.92	54.88	54.88	1.95%	1,379,767
Nov 22, 2024	53.01	54.50	53.01	53.83	53.83	0.73%	772,135
Nov 21, 2024	52.38	53.77	52.38	53.44	53.44	2.16%	861,200
Nov 20, 2024	51.75	52.33	50.81	52.31	52.31	2.17%	925,000
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%	935,300
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%	1,390,200
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%	1,054,300
Nov 4, 2024	43.43	43.75	42.04	42.23	42.23	0.14%	872,000
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%	375,800
Oct 30, 2024	42.72	43.25	42.53	42.85	42.85	0.12%	358,700
Oct 29, 2024	42.24	43.24	42.24	42.80	42.80	0.80%	326,600
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%	297,400
Oct 23, 2024	42.03	42.65	41.53	41.83	41.83	-0.66%	449,300
Oct 22, 2024	42.78	42.89	42.10	42.11	42.11	-1.86%	371,700
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%	590,200
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%	511,000
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%	1,296,800
Oct 3, 2024	40.91	41.84	40.52	41.60	41.60	1.22%	1,178,600
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%	664,400
Sep 19, 2024	37.17	37.27	36.61	37.07	37.07	1.90%	442,400
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%	303,000
Sep 16, 2024	36.39	36.70	36.00	36.39	36.39	0.41%	612,200
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%	327,700
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%	642,400
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%	889,109
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%	689,600
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%	414,900
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%	1,019,000
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%	594,000
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%	720,400
Aug 14, 2024	36.78	37.00	35.70	36.23	36.23	-1.20%	717,100
Aug 13, 2024	35.79	36.76	35.25	36.67	36.67	2.95%	823,700
Aug 12, 2024	35.59	36.04	35.12	35.62	35.62	-0.06%	600,700
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%	709,600
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%	881,000
Aug 2, 2024	36.71	37.37	36.15	37.16	37.16	-2.44%	1,163,200
Aug 1, 2024	39.61	39.92	37.78	38.09	38.09	-3.93%	689,300