Skip to main content
logo
Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
24.05
-0.28 (-1.15%)
At close: Sep 12, 2025, 4:00 PM EDT
24.00
-0.05 (-0.21%)
After-hours: Sep 12, 2025, 7:44 PM EDT

Vertex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202524.3124.3123.7224.0524.05-1.15%1,110,599
Sep 11, 202523.8924.6123.7024.3324.331.93%1,360,736
Sep 10, 202524.5924.9623.7823.8723.87-3.56%1,390,846
Sep 9, 202525.7925.7924.5024.7524.75-4.55%1,275,258
Sep 8, 202524.1125.9624.1125.9325.937.86%2,228,447
Sep 5, 202524.4224.7823.7624.0424.04-0.17%1,848,428
Sep 4, 202524.1724.2323.1324.0824.08-0.70%3,406,986
Sep 3, 202524.9825.3524.1824.2524.25-2.92%1,694,056
Sep 2, 202525.4025.4524.5524.9824.98-3.25%1,324,611
Aug 29, 202525.3926.1325.2625.8225.821.89%1,260,481
Aug 28, 202525.3525.7225.2625.3425.340.28%903,720
Aug 27, 202524.9725.3524.9025.2725.271.61%762,644
Aug 26, 202525.3926.0524.7524.8724.87-1.93%1,706,214
Aug 25, 202525.9026.0825.3525.3625.36-1.90%1,252,580
Aug 22, 202525.2526.2825.2525.8525.851.89%788,723
Aug 21, 202524.9925.5624.9125.3725.370.63%912,690
Aug 20, 202525.8325.9725.1725.2125.21-2.02%894,162
Aug 19, 202525.9326.1925.4925.7325.73-0.43%1,032,696
Aug 18, 202525.7326.6325.6725.8425.840.82%1,232,067
Aug 15, 202525.7526.2025.4525.6325.630.08%1,022,882
Aug 14, 202526.2326.4625.3225.6125.61-3.36%1,323,443
Aug 13, 202525.1626.5224.8626.5026.505.49%2,083,794
Aug 12, 202524.8225.4024.4525.1225.120.52%2,319,787
Aug 11, 202525.5026.3324.9524.9924.99-2.65%1,907,420
Aug 8, 202527.5027.8025.4125.6725.67-6.62%3,060,044
Aug 7, 202527.1128.8726.9627.4927.491.44%4,159,055
Aug 6, 202526.0027.5225.1127.1027.10-18.05%8,876,291
Aug 5, 202533.4433.5432.5233.0733.07-0.09%1,102,701
Aug 4, 202532.2833.2832.1333.1033.102.48%1,139,558
Aug 1, 202532.9733.1732.2032.3032.30-2.62%1,145,947
Jul 31, 202533.8733.8732.9633.1733.17-2.30%1,056,187
Jul 30, 202533.6934.3433.5233.9533.950.92%698,640
Jul 29, 202534.2834.2833.3433.6433.64-0.77%775,309
Jul 28, 202534.3334.6733.6833.9033.90-0.91%654,697
Jul 25, 202534.9035.2534.0034.2134.21-1.64%866,112
Jul 24, 202535.6735.8034.4734.7834.78-3.15%1,009,457
Jul 23, 202535.5336.7535.2235.9135.911.64%889,697
Jul 22, 202534.8235.4734.6335.3335.331.35%768,284
Jul 21, 202535.3435.4434.7334.8634.86-0.68%509,533
Jul 18, 202535.7735.7734.9735.1035.10-0.99%500,560
Jul 17, 202535.6635.9335.1135.4535.45-754,460
Jul 16, 202535.4435.5234.7735.4535.451.46%725,564
Jul 15, 202536.0636.5234.8834.9434.94-3.51%963,446
Jul 14, 202534.5936.5034.5336.2136.215.02%2,711,962
Jul 11, 202535.7835.9334.2434.4834.48-3.79%1,181,280
Jul 10, 202536.3136.3135.0535.8435.84-1.54%905,729
Jul 9, 202536.1236.6835.5436.4036.400.69%1,119,684
Jul 8, 202536.3136.3635.6336.1536.15-1,004,510
Jul 7, 202535.2636.3635.2036.1536.151.97%1,729,169
Jul 3, 202534.9336.2334.8235.4535.452.13%638,521