Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.48	13.82	13.45	13.68	13.68	1.56%	908,497
Aug 21, 2026	13.62	13.62	13.18	13.47	13.47	-0.81%	911,992
Aug 20, 2026	13.56	13.66	13.31	13.58	13.58	0.44%	1,072,691
Aug 19, 2026	13.07	13.68	13.02	13.52	13.52	5.38%	1,415,326
Aug 18, 2026	12.75	13.18	12.66	12.83	12.83	2.89%	3,347,032
Aug 17, 2026	12.44	12.68	12.33	12.47	12.47	-1.97%	1,142,524
Aug 14, 2026	13.27	13.32	12.65	12.72	12.72	-4.00%	1,446,961
Aug 13, 2026	12.53	13.31	12.21	13.25	13.25	7.72%	2,250,231
Aug 12, 2026	11.92	12.31	11.67	12.30	12.30	0.57%	3,382,677
Aug 11, 2026	12.00	12.24	11.82	12.23	12.23	0.78%	3,402,579
Aug 10, 2026	11.62	12.40	11.62	12.14	12.14	1.63%	2,157,562
Aug 7, 2026	11.79	12.00	11.61	11.94	11.94	3.20%	2,682,053
Aug 6, 2026	11.50	11.78	11.31	11.57	11.57	-1.95%	2,833,162
Aug 5, 2026	12.52	12.52	11.69	11.80	11.80	-4.76%	4,936,772
Aug 4, 2026	12.13	12.69	11.29	12.39	12.39	-7.54%	7,115,154
Aug 3, 2026	13.22	13.75	13.18	13.40	13.40	3.80%	2,450,706
Jul 31, 2026	12.42	12.95	12.37	12.91	12.91	2.46%	2,309,330
Jul 30, 2026	12.70	12.86	12.35	12.60	12.60	-5.41%	3,412,025
Jul 29, 2026	13.24	13.67	13.13	13.32	13.32	0.60%	2,771,570
Jul 28, 2026	12.94	13.42	12.92	13.24	13.24	4.75%	2,703,379
Jul 27, 2026	12.10	13.18	12.03	12.64	12.64	6.49%	2,358,560
Jul 24, 2026	11.12	11.90	11.02	11.87	11.87	9.00%	2,445,842
Jul 23, 2026	11.24	11.24	10.85	10.89	10.89	-1.45%	2,173,682
Jul 22, 2026	12.17	12.19	11.01	11.05	11.05	-10.02%	2,513,036
Jul 21, 2026	12.19	12.62	11.92	12.28	12.28	-4.73%	3,207,483
Jul 20, 2026	12.63	13.10	12.38	12.89	12.89	0.70%	1,518,545
Jul 17, 2026	12.89	13.31	12.77	12.80	12.80	-2.74%	836,914
Jul 16, 2026	13.06	13.28	12.71	13.16	13.16	3.30%	1,276,480
Jul 15, 2026	12.76	13.13	12.64	12.74	12.74	2.08%	1,039,845
Jul 14, 2026	12.38	12.75	12.33	12.48	12.48	-3.85%	1,730,712
Jul 13, 2026	12.64	13.23	12.64	12.98	12.98	4.85%	2,939,353
Jul 10, 2026	13.21	13.24	12.35	12.38	12.38	-3.28%	1,239,189
Jul 9, 2026	12.38	12.90	12.11	12.80	12.80	0.63%	761,106
Jul 8, 2026	13.14	13.15	12.60	12.72	12.72	-5.07%	1,342,424
Jul 7, 2026	13.13	13.47	12.92	13.40	13.40	4.28%	1,914,080
Jul 6, 2026	12.52	12.92	12.35	12.85	12.85	-	1,398,603
Jul 2, 2026	12.54	13.11	12.54	12.85	12.85	2.64%	1,448,565
Jul 1, 2026	11.93	12.65	11.93	12.52	12.52	9.06%	2,575,531
Jun 30, 2026	11.40	11.64	11.16	11.48	11.48	0.70%	2,021,999
Jun 29, 2026	12.06	12.22	11.32	11.40	11.40	0.26%	2,987,480
Jun 26, 2026	11.00	11.45	11.00	11.37	11.37	4.89%	3,325,783
Jun 25, 2026	10.90	11.31	10.78	10.84	10.84	-2.61%	1,536,106
Jun 24, 2026	10.83	11.37	10.83	11.13	11.13	1.92%	1,198,038
Jun 23, 2026	11.00	11.03	10.53	10.92	10.92	3.21%	1,360,689
Jun 22, 2026	10.95	11.12	10.21	10.58	10.58	-4.86%	2,519,948
Jun 18, 2026	11.39	11.39	11.01	11.12	11.12	-2.63%	2,516,580
Jun 17, 2026	11.71	12.15	11.40	11.42	11.42	-4.36%	1,746,619
Jun 16, 2026	11.86	12.13	11.71	11.94	11.94	0.59%	1,604,022
Jun 15, 2026	12.34	12.58	11.85	11.87	11.87	-3.34%	1,876,561
Jun 12, 2026	11.96	12.46	11.60	12.28	12.28	1.40%	1,178,453