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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202535.6136.4435.2935.8435.84-3.19%1,219,577
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
Feb 12, 202551.8052.7450.2850.5450.54-3.48%1,793,104
Feb 11, 202556.0056.0052.2052.3652.36-6.53%1,054,927
Feb 10, 202557.1357.7355.6156.0256.02-1.37%1,032,539
Feb 7, 202558.0158.6656.7156.8056.80-1.92%455,859
Feb 6, 202558.6060.7157.4557.9157.91-0.43%813,677
Feb 5, 202557.5558.3657.2458.1658.161.64%457,011
Feb 4, 202558.1058.5556.6157.2257.22-0.50%673,017
Feb 3, 202556.1257.8255.5157.5157.51-0.42%644,297
Jan 31, 202557.5758.7057.2057.7557.750.96%581,425
Jan 30, 202558.4459.1257.1457.2057.20-1.52%710,741
Jan 29, 202558.7958.7957.8958.0858.08-1.48%596,522
Jan 28, 202558.5060.0058.0058.9558.952.01%833,906
Jan 27, 202555.9158.9155.2957.7957.790.61%697,629
Jan 24, 202556.8558.3556.5757.4457.440.77%687,566
Jan 23, 202556.1657.2055.9257.0057.000.65%606,591