Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.56	13.62	12.70	12.86	-	-7.15%	954,300
Jun 2, 2026	14.19	14.33	13.64	13.85	13.85	-7.42%	1,543,761
Jun 1, 2026	13.78	14.96	13.66	14.96	14.96	12.06%	2,439,615
May 29, 2026	12.85	13.42	12.75	13.35	13.35	5.62%	2,856,295
May 28, 2026	12.64	12.93	12.46	12.64	12.64	0.80%	1,520,124
May 27, 2026	13.06	13.26	12.51	12.54	12.54	-3.98%	1,030,722
May 26, 2026	13.35	13.39	12.98	13.06	13.06	-2.83%	1,016,787
May 22, 2026	13.29	13.78	13.28	13.44	13.44	2.05%	742,679
May 21, 2026	13.21	13.30	12.86	13.17	13.17	-2.52%	955,251
May 20, 2026	12.95	13.52	12.58	13.51	13.51	2.58%	1,128,517
May 19, 2026	13.36	13.95	12.99	13.17	13.17	-0.68%	2,170,342
May 18, 2026	12.79	13.57	12.79	13.26	13.26	3.19%	1,158,326
May 15, 2026	12.46	13.11	12.44	12.85	12.85	3.80%	1,010,185
May 14, 2026	12.79	13.03	12.36	12.38	12.38	-2.83%	1,152,887
May 13, 2026	13.42	13.42	12.72	12.74	12.74	-5.84%	1,735,169
May 12, 2026	14.02	14.29	13.47	13.53	13.53	-2.73%	1,280,216
May 11, 2026	14.53	14.84	13.76	13.91	13.91	-6.83%	2,111,320
May 8, 2026	14.73	15.00	14.10	14.93	14.93	1.77%	2,258,540
May 7, 2026	13.95	14.79	13.74	14.67	14.67	15.88%	3,839,085
May 6, 2026	13.44	13.57	12.63	12.66	12.66	-7.18%	2,073,912
May 5, 2026	13.28	13.67	13.13	13.64	13.64	2.25%	1,212,025
May 4, 2026	13.15	13.73	13.15	13.34	13.34	1.14%	1,916,294
May 1, 2026	12.60	13.23	12.60	13.19	13.19	6.63%	1,077,977
Apr 30, 2026	12.08	12.38	11.82	12.37	12.37	0.81%	909,513
Apr 29, 2026	12.33	12.63	12.20	12.27	12.27	-2.85%	1,081,357
Apr 28, 2026	12.66	13.13	12.57	12.63	12.63	0.56%	1,051,882
Apr 27, 2026	12.30	12.74	12.23	12.56	12.56	0.32%	1,209,253
Apr 24, 2026	11.79	12.60	11.79	12.52	12.52	7.10%	1,290,940
Apr 23, 2026	12.06	12.09	11.25	11.69	11.69	-6.03%	1,608,492
Apr 22, 2026	12.65	12.80	12.29	12.44	12.44	-0.48%	633,786
Apr 21, 2026	12.96	13.73	12.46	12.50	12.50	-2.27%	1,126,921
Apr 20, 2026	12.22	12.85	12.20	12.79	12.79	3.56%	2,562,922
Apr 17, 2026	12.60	12.66	12.24	12.35	12.35	0.90%	998,944
Apr 16, 2026	12.60	12.75	12.23	12.24	12.24	0.33%	1,090,686
Apr 15, 2026	11.68	12.35	11.58	12.20	12.20	6.55%	938,190
Apr 14, 2026	11.70	11.98	11.38	11.45	11.45	-0.95%	977,199
Apr 13, 2026	10.82	11.65	10.64	11.56	11.56	7.04%	1,079,377
Apr 10, 2026	11.21	11.28	10.59	10.80	10.80	-4.17%	1,199,308
Apr 9, 2026	11.43	11.49	10.95	11.27	11.27	-2.84%	1,151,143
Apr 8, 2026	12.46	12.54	11.58	11.60	11.60	-2.68%	826,942
Apr 7, 2026	12.01	12.14	11.80	11.92	11.92	-1.49%	591,795
Apr 6, 2026	12.03	12.31	11.90	12.10	12.10	0.58%	903,518
Apr 2, 2026	11.85	12.33	11.64	12.03	12.03	-0.50%	863,189
Apr 1, 2026	12.10	12.42	11.50	12.09	12.09	1.68%	1,105,786
Mar 31, 2026	11.82	11.99	11.53	11.89	11.89	1.89%	3,058,608
Mar 30, 2026	11.42	11.76	11.28	11.67	11.67	2.91%	1,703,140
Mar 27, 2026	11.56	11.63	11.25	11.34	11.34	-3.65%	1,128,685
Mar 26, 2026	11.56	12.04	11.56	11.77	11.77	0.94%	1,108,210
Mar 25, 2026	12.14	12.40	11.39	11.66	11.66	-3.00%	1,565,802
Mar 24, 2026	12.75	13.02	12.00	12.02	12.02	-7.96%	2,282,147