Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.13	12.69	11.29	12.39	12.39	-7.54%	7,114,728
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
Jun 11, 2026	12.52	12.64	11.93	12.11	12.11	-5.32%	1,414,578
Jun 10, 2026	12.56	13.00	12.29	12.79	12.79	0.47%	1,021,193
Jun 9, 2026	12.65	13.16	12.52	12.73	12.73	-1.39%	1,179,665
Jun 8, 2026	13.11	13.18	12.78	12.91	12.91	-1.90%	1,266,970
Jun 5, 2026	13.31	13.51	12.80	13.16	13.16	-	1,109,935
Jun 4, 2026	13.38	13.55	13.05	13.16	13.16	2.89%	2,658,046
Jun 3, 2026	13.56	13.62	12.68	12.79	12.79	-7.65%	1,751,290
Jun 2, 2026	14.19	14.33	13.64	13.85	13.85	-7.42%	1,608,729
Jun 1, 2026	13.78	14.96	13.66	14.96	14.96	12.06%	2,440,076
May 29, 2026	12.85	13.42	12.75	13.35	13.35	5.62%	2,859,328
May 28, 2026	12.64	12.93	12.46	12.64	12.64	0.80%	1,550,544
May 27, 2026	13.06	13.26	12.51	12.54	12.54	-3.98%	1,047,673
May 26, 2026	13.35	13.39	12.98	13.06	13.06	-2.83%	1,026,314
May 22, 2026	13.29	13.78	13.28	13.44	13.44	2.05%	755,406