Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.92	15.39	14.90	15.32	15.32	3.10%	1,430,708
Oct 29, 2026	14.57	14.88	14.31	14.86	14.86	0.34%	975,470
Oct 28, 2026	14.64	15.12	14.58	14.81	14.81	0.07%	1,357,431
Oct 27, 2026	15.04	15.17	14.56	14.80	14.80	-2.44%	1,354,207
Oct 26, 2026	15.31	15.45	14.86	15.17	15.17	-1.43%	1,034,088
Oct 23, 2026	15.22	15.47	14.97	15.39	15.39	0.46%	1,204,519
Oct 22, 2026	14.93	15.52	14.84	15.32	15.32	4.43%	1,785,382
Oct 21, 2026	14.25	14.85	14.17	14.67	14.67	2.44%	1,668,616
Oct 20, 2026	13.56	14.42	13.35	14.32	14.32	5.84%	2,375,452
Oct 19, 2026	13.24	13.55	13.21	13.53	13.53	1.20%	932,857
Oct 16, 2026	13.83	13.91	13.05	13.37	13.37	-2.12%	1,578,664
Oct 15, 2026	12.86	13.71	12.86	13.66	13.66	7.22%	1,305,288
Oct 14, 2026	12.66	12.89	12.57	12.74	12.74	0.16%	1,218,725
Oct 13, 2026	12.92	13.16	12.71	12.72	12.72	-1.40%	843,605
Oct 12, 2026	12.95	13.32	12.87	12.90	12.90	-0.39%	982,131
Oct 9, 2026	12.77	12.97	12.66	12.95	12.95	1.41%	961,527
Oct 8, 2026	12.37	12.82	12.30	12.77	12.77	3.57%	1,365,056
Oct 7, 2026	12.21	12.61	12.14	12.33	12.33	0.33%	786,635
Oct 6, 2026	12.36	12.66	12.15	12.29	12.29	0.08%	1,214,292
Oct 5, 2026	12.01	12.41	12.01	12.28	12.28	2.25%	1,598,193
Oct 2, 2026	12.42	12.50	11.96	12.01	12.01	-2.36%	1,397,627
Oct 1, 2026	12.04	12.57	12.02	12.30	12.30	4.41%	2,530,549
Sep 30, 2026	11.18	11.79	11.14	11.78	11.78	5.65%	1,719,548
Sep 29, 2026	11.00	11.25	10.88	11.15	11.15	0.81%	1,247,542
Sep 28, 2026	11.34	11.34	10.78	11.06	11.06	-2.73%	1,529,256
Sep 25, 2026	11.58	11.70	11.34	11.37	11.37	-2.65%	1,079,552
Sep 24, 2026	11.79	11.96	11.50	11.68	11.68	-0.34%	1,060,651
Sep 23, 2026	11.86	11.91	11.50	11.72	11.72	-0.59%	915,218
Sep 22, 2026	12.30	12.42	11.51	11.79	11.79	-2.40%	1,527,392
Sep 21, 2026	11.96	12.16	11.86	12.08	12.08	1.00%	1,212,505
Sep 18, 2026	12.29	12.38	11.83	11.96	11.96	-2.76%	2,468,954
Sep 17, 2026	12.49	12.70	12.18	12.30	12.30	-2.23%	1,262,402
Sep 16, 2026	12.69	12.78	12.43	12.58	12.58	-2.40%	1,320,660
Sep 15, 2026	12.98	13.18	12.65	12.89	12.89	-1.53%	1,658,272
Sep 14, 2026	12.72	13.30	12.69	13.09	13.09	6.77%	1,526,613
Sep 11, 2026	12.30	12.43	12.05	12.26	12.26	-0.08%	1,122,819
Sep 10, 2026	12.37	12.52	12.16	12.27	12.27	-0.81%	1,197,909
Sep 9, 2026	12.92	13.02	12.35	12.37	12.37	-4.26%	1,072,425
Sep 8, 2026	13.63	13.64	12.73	12.92	12.92	-6.17%	1,653,896
Sep 4, 2026	13.53	13.88	13.13	13.77	13.77	-0.07%	1,470,514
Sep 3, 2026	14.00	14.24	13.67	13.78	13.78	2.23%	1,863,342
Sep 2, 2026	13.72	14.09	13.38	13.48	13.48	-2.53%	1,388,550
Sep 1, 2026	14.12	14.27	13.76	13.83	13.83	-2.33%	1,420,487
Aug 31, 2026	14.00	14.40	14.00	14.16	14.16	-0.46%	1,301,851
Aug 28, 2026	14.24	14.45	14.18	14.23	14.23	-0.52%	906,887
Aug 27, 2026	13.85	14.42	13.80	14.30	14.30	5.46%	1,388,288
Aug 26, 2026	13.25	13.62	13.25	13.56	13.56	0.30%	1,255,236
Aug 25, 2026	13.43	13.57	13.31	13.52	13.52	-1.17%	1,179,254
Aug 24, 2026	13.48	13.82	13.45	13.68	13.68	1.56%	911,032
Aug 21, 2026	13.62	13.62	13.18	13.47	13.47	-0.81%	911,998