Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.72	13.30	12.69	13.09	13.09	6.77%	1,486,097
Sep 11, 2026	12.30	12.43	12.05	12.26	12.26	-0.08%	1,122,516
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
Aug 20, 2026	13.56	13.66	13.31	13.58	13.58	0.44%	1,072,927
Aug 19, 2026	13.07	13.68	13.02	13.52	13.52	5.38%	1,415,432
Aug 18, 2026	12.75	13.18	12.66	12.83	12.83	2.89%	3,347,126
Aug 17, 2026	12.44	12.68	12.33	12.47	12.47	-1.97%	1,142,592
Aug 14, 2026	13.27	13.32	12.65	12.72	12.72	-4.00%	1,447,960
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