Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.73	13.89	13.18	13.30	13.30	-3.20%	2,046,730
Mar 12, 2026	14.15	14.72	13.67	13.74	13.74	-2.76%	1,429,395
Mar 11, 2026	14.37	14.61	13.74	14.13	14.13	-0.91%	1,727,353
Mar 10, 2026	14.95	15.02	13.92	14.26	14.26	-4.55%	1,610,716
Mar 9, 2026	15.18	15.23	14.54	14.94	14.94	-2.03%	1,333,367
Mar 6, 2026	15.37	15.62	15.13	15.25	15.25	-2.18%	1,248,924
Mar 5, 2026	15.17	15.80	15.17	15.59	15.59	2.90%	1,551,320
Mar 4, 2026	14.54	15.27	14.44	15.15	15.15	3.48%	1,640,767
Mar 3, 2026	14.10	14.81	13.85	14.64	14.64	1.67%	2,268,080
Mar 2, 2026	14.23	14.77	14.19	14.40	14.40	-0.55%	1,272,546
Feb 27, 2026	14.44	14.55	14.15	14.48	14.48	-2.43%	1,799,278
Feb 26, 2026	14.10	14.98	13.90	14.84	14.84	10.83%	3,274,337
Feb 25, 2026	13.31	13.68	12.95	13.39	13.39	0.98%	2,283,377
Feb 24, 2026	12.32	13.41	12.26	13.26	13.26	10.22%	2,225,323
Feb 23, 2026	12.50	12.51	11.87	12.03	12.03	-5.57%	2,449,833
Feb 20, 2026	12.86	13.26	12.70	12.74	12.74	-0.55%	2,066,640
Feb 19, 2026	12.93	13.26	12.36	12.81	12.81	5.96%	3,753,018
Feb 18, 2026	12.36	12.45	12.04	12.09	12.09	-2.03%	4,174,182
Feb 17, 2026	12.81	13.26	12.23	12.34	12.34	-3.22%	4,214,578
Feb 13, 2026	12.86	13.44	12.58	12.75	12.75	3.07%	4,158,510
Feb 12, 2026	12.48	12.91	11.96	12.37	12.37	-3.59%	3,964,992
Feb 11, 2026	15.51	15.68	12.39	12.83	12.83	-13.78%	7,790,389
Feb 10, 2026	15.40	15.69	14.84	14.88	14.88	-2.49%	3,779,665
Feb 9, 2026	15.67	15.84	15.19	15.26	15.26	-2.99%	2,017,121
Feb 6, 2026	15.15	15.81	14.83	15.73	15.73	5.22%	3,834,591
Feb 5, 2026	15.61	16.17	14.78	14.95	14.95	-4.04%	3,404,459
Feb 4, 2026	15.76	16.55	15.41	15.58	15.58	-1.83%	3,484,878
Feb 3, 2026	18.32	18.51	15.69	15.87	15.87	-15.13%	5,456,877
Feb 2, 2026	18.55	19.18	18.41	18.70	18.70	0.81%	1,965,614
Jan 30, 2026	18.67	19.00	18.41	18.55	18.55	-0.80%	1,860,252
Jan 29, 2026	19.39	19.48	18.13	18.70	18.70	-5.41%	2,560,457
Jan 28, 2026	19.46	19.83	19.22	19.77	19.77	2.28%	1,255,576
Jan 27, 2026	19.81	19.87	19.10	19.33	19.33	-2.42%	2,044,519
Jan 26, 2026	19.76	19.90	19.33	19.81	19.81	0.56%	1,132,460
Jan 23, 2026	19.73	19.83	19.22	19.70	19.70	0.51%	1,490,009
Jan 22, 2026	18.74	19.66	18.67	19.60	19.60	5.04%	1,322,802
Jan 21, 2026	19.08	19.20	18.47	18.66	18.66	-1.79%	2,340,327
Jan 20, 2026	19.04	19.24	18.91	19.00	19.00	-1.55%	1,587,902
Jan 16, 2026	19.02	19.73	18.98	19.30	19.30	1.53%	1,669,478
Jan 15, 2026	19.49	19.63	18.99	19.01	19.01	-2.51%	1,138,707
Jan 14, 2026	19.63	20.10	19.50	19.50	19.50	-1.17%	1,094,516
Jan 13, 2026	20.15	20.19	19.39	19.73	19.73	-0.90%	1,170,340
Jan 12, 2026	19.95	20.17	19.75	19.91	19.91	-0.25%	1,493,017
Jan 9, 2026	20.04	20.37	19.80	19.96	19.96	-0.40%	1,143,545
Jan 8, 2026	19.78	20.16	19.63	20.04	20.04	0.30%	530,229
Jan 7, 2026	19.82	20.40	19.61	19.98	19.98	0.76%	904,812
Jan 6, 2026	19.54	19.87	19.37	19.83	19.83	1.38%	974,014
Jan 5, 2026	18.98	19.71	18.93	19.56	19.56	2.89%	1,679,321
Jan 2, 2026	19.99	20.17	18.95	19.01	19.01	-4.81%	1,577,980
Dec 31, 2025	19.94	20.14	19.87	19.97	19.97	-0.30%	585,355