Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	33.87	33.87	32.96	33.17	33.17	-2.30%	1,056,152
Jul 30, 2025	33.69	34.34	33.52	33.95	33.95	0.92%	698,640
Jul 29, 2025	34.28	34.28	33.34	33.64	33.64	-0.77%	775,309
Jul 28, 2025	34.33	34.67	33.68	33.90	33.90	-0.91%	654,697
Jul 25, 2025	34.90	35.25	34.00	34.21	34.21	-1.64%	866,112
Jul 24, 2025	35.67	35.80	34.47	34.78	34.78	-3.15%	1,009,457
Jul 23, 2025	35.53	36.75	35.22	35.91	35.91	1.64%	889,697
Jul 22, 2025	34.82	35.47	34.63	35.33	35.33	1.35%	768,284
Jul 21, 2025	35.34	35.44	34.73	34.86	34.86	-0.68%	509,533
Jul 18, 2025	35.77	35.77	34.97	35.10	35.10	-0.99%	500,560
Jul 17, 2025	35.66	35.93	35.11	35.45	35.45	-	754,460
Jul 16, 2025	35.44	35.52	34.77	35.45	35.45	1.46%	725,564
Jul 15, 2025	36.06	36.52	34.88	34.94	34.94	-3.51%	963,446
Jul 14, 2025	34.59	36.50	34.53	36.21	36.21	5.02%	2,711,962
Jul 11, 2025	35.78	35.93	34.24	34.48	34.48	-3.79%	1,181,280
Jul 10, 2025	36.31	36.31	35.05	35.84	35.84	-1.54%	905,729
Jul 9, 2025	36.12	36.68	35.54	36.40	36.40	0.69%	1,119,684
Jul 8, 2025	36.31	36.36	35.63	36.15	36.15	-	1,004,510
Jul 7, 2025	35.26	36.36	35.20	36.15	36.15	1.97%	1,729,169
Jul 3, 2025	34.93	36.23	34.82	35.45	35.45	2.13%	638,521
Jul 2, 2025	35.25	35.25	34.33	34.71	34.71	-1.89%	1,205,951
Jul 1, 2025	34.97	35.65	34.05	35.38	35.38	0.13%	1,240,247
Jun 30, 2025	34.58	35.93	34.53	35.34	35.34	2.45%	2,759,831
Jun 27, 2025	33.90	34.60	33.50	34.49	34.49	1.47%	3,035,460
Jun 26, 2025	34.05	34.19	33.29	33.99	33.99	1.61%	1,603,325
Jun 25, 2025	35.43	35.70	33.22	33.45	33.45	-5.40%	1,229,673
Jun 24, 2025	35.49	35.86	34.79	35.36	35.36	1.06%	1,832,034
Jun 23, 2025	33.87	35.00	33.60	34.99	34.99	3.00%	2,674,261
Jun 20, 2025	35.52	35.63	33.59	33.97	33.97	-4.36%	3,051,288
Jun 18, 2025	36.80	36.95	35.30	35.52	35.52	-3.84%	1,558,101
Jun 17, 2025	37.56	37.56	36.83	36.94	36.94	-0.19%	1,345,565
Jun 16, 2025	36.92	37.37	36.65	37.01	37.01	0.24%	891,478
Jun 13, 2025	36.32	37.77	36.00	36.92	36.92	0.41%	1,116,510
Jun 12, 2025	37.67	37.77	36.03	36.77	36.77	-2.08%	1,370,323
Jun 11, 2025	38.06	38.42	37.31	37.55	37.55	-1.42%	1,402,031
Jun 10, 2025	39.00	39.06	37.28	38.09	38.09	-6.34%	3,441,583
Jun 9, 2025	41.43	41.63	40.30	40.67	40.67	-0.97%	1,170,266
Jun 6, 2025	42.09	42.44	40.63	41.07	41.07	-1.91%	1,209,892
Jun 5, 2025	41.50	42.39	41.37	41.87	41.87	1.09%	865,268
Jun 4, 2025	40.73	41.48	40.64	41.42	41.42	1.37%	559,573
Jun 3, 2025	39.89	40.97	39.84	40.86	40.86	2.51%	559,965
Jun 2, 2025	39.24	39.94	38.98	39.86	39.86	0.73%	777,254
May 30, 2025	39.68	39.98	39.20	39.57	39.57	0.15%	1,322,526
May 29, 2025	39.74	39.82	38.92	39.51	39.51	-0.08%	711,628
May 28, 2025	39.60	40.13	39.39	39.54	39.54	0.08%	1,089,590
May 27, 2025	38.47	39.54	38.07	39.51	39.51	4.14%	1,084,479
May 23, 2025	38.66	38.79	37.94	37.94	37.94	-2.84%	635,932
May 22, 2025	38.56	39.29	38.47	39.05	39.05	1.24%	644,078
May 21, 2025	38.63	39.08	38.31	38.57	38.57	-0.44%	712,839
May 20, 2025	38.53	38.76	38.09	38.74	38.74	0.60%	802,116