Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2025	57.29	58.22	55.72	56.63	56.63	-0.65%	648,652
Jan 21, 2025	57.05	57.10	56.06	57.00	57.00	1.06%	582,770
Jan 17, 2025	56.68	56.68	55.92	56.40	56.40	0.98%	595,495
Jan 16, 2025	55.50	56.34	55.21	55.85	55.85	0.45%	697,372
Jan 15, 2025	54.14	55.61	52.86	55.60	55.60	5.08%	1,129,739
Jan 14, 2025	52.25	53.33	51.40	52.91	52.91	0.92%	2,118,646
Jan 13, 2025	51.57	52.43	50.66	52.43	52.43	0.52%	634,517
Jan 10, 2025	52.16	52.60	51.49	52.16	52.16	-1.45%	924,414
Jan 8, 2025	52.30	53.13	52.18	52.93	52.93	1.20%	1,028,106
Jan 7, 2025	52.25	52.83	50.67	52.30	52.30	0.73%	837,508
Jan 6, 2025	51.33	51.97	50.29	51.92	51.92	1.17%	837,394
Jan 3, 2025	52.51	53.24	50.56	51.32	51.32	-3.53%	1,078,420
Jan 2, 2025	53.75	54.10	52.08	53.20	53.20	-0.28%	830,543
Dec 31, 2024	53.46	54.12	53.05	53.35	53.35	0.57%	987,992
Dec 30, 2024	52.42	53.36	52.00	53.05	53.05	0.65%	816,204
Dec 27, 2024	53.83	54.48	51.39	52.71	52.71	-2.14%	806,664
Dec 26, 2024	53.57	54.03	53.12	53.86	53.86	0.65%	430,231
Dec 24, 2024	53.89	53.89	53.03	53.51	53.51	0.58%	218,241
Dec 23, 2024	53.70	54.18	52.70	53.20	53.20	-0.62%	495,277
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%	946,090
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%	522,683
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%	627,277
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	53.65	54.64	54.64	0.72%	572,036
Nov 29, 2024	54.34	55.25	54.00	54.25	54.25	-	322,976
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%	861,161
Nov 20, 2024	51.75	52.33	50.81	52.31	52.31	2.17%	924,967
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%	935,293
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%	1,390,173
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%	1,054,284
Nov 4, 2024	43.43	43.75	42.04	42.23	42.23	0.14%	871,998
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%	375,780
Oct 30, 2024	42.72	43.25	42.53	42.85	42.85	0.12%	358,688
Oct 29, 2024	42.24	43.24	42.24	42.80	42.80	0.80%	326,577
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%	297,392
Oct 23, 2024	42.03	42.65	41.53	41.83	41.83	-0.66%	449,260
Oct 22, 2024	42.78	42.89	42.10	42.11	42.11	-1.86%	371,693
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%	590,190
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%	510,956
Oct 7, 2024	40.30	41.54	40.21	40.99	40.99	1.26%	1,139,327