Vertex, Inc. - VERX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	52.59	53.53	53.53	54.62	52	1.86M
December 19, 2024	53	53.59	53.59	54.3	52.88	844,612
December 18, 2024	53.76	53.78	53.78	55.38	53.38	970,922
December 17, 2024	53.58	53.46	53.46	54.58	52.44	946,070
December 16, 2024	52.84	53.3	53.3	54	52	1.33M
December 13, 2024	54.86	52.39	52.39	55.15	52.14	1.29M
December 12, 2024	54.42	54.79	54.79	55.55	54.23	522,683
December 11, 2024	55.27	54.9	54.9	55.46	54.62	761,849
December 10, 2024	55.41	54.62	54.62	55.87	54.38	1.02M
December 09, 2024	56.3	55.01	55.01	56.88	54.55	853,172
December 06, 2024	56.33	56.31	56.31	56.9	54.7	627,300
December 05, 2024	56.27	55.99	55.99	56.98	55.54	378,847
December 04, 2024	57.11	56.4	56.4	57.14	55.88	790,504
December 03, 2024	55.07	56.92	56.92	57.74	54.88	1.22M
December 02, 2024	54.66	54.64	54.64	55.36	53.64	572,036
November 29, 2024	54.34	54.25	54.25	55.25	54	323,000
November 27, 2024	55.03	54.25	54.25	55.29	53.37	406,614
November 26, 2024	54.69	55.15	55.15	55.52	54.36	747,701
November 25, 2024	54.4	54.88	54.88	55.25	53.92	1.38M
November 22, 2024	53.01	53.83	53.83	54.5	53.01	772,065
November 21, 2024	52.38	53.44	53.44	53.77	52.38	861,200
November 20, 2024	51.75	52.31	52.31	52.33	50.81	925,000
November 19, 2024	48.23	51.2	51.2	51.27	48.2	651,449
November 18, 2024	49.29	49.38	49.38	49.91	48.81	635,639
November 15, 2024	49.78	49.1	49.1	50.01	48.78	935,300
November 14, 2024	50.79	49.45	49.45	51.13	49.23	1.04M
November 13, 2024	50.73	50.58	50.58	51.37	50.03	1.11M
November 12, 2024	49.42	49.79	49.79	50.09	49.2	702,970
November 11, 2024	50.35	49.29	49.29	50.48	48.6	2.37M
November 08, 2024	51.5	51.99	51.99	52.93	51.37	1.74M
November 07, 2024	50.6	51.33	51.33	51.95	49.17	1.94M
November 06, 2024	46.03	49.76	49.76	49.91	44.56	1.93M
November 05, 2024	42.04	43.71	43.71	43.71	41.9	1.05M
November 04, 2024	43.43	42.23	42.23	43.75	42.04	872,000
November 01, 2024	41.75	42.17	42.17	42.19	41.51	367,529
October 31, 2024	42.8	41.51	41.51	43.04	41.51	375,800
October 30, 2024	42.72	42.85	42.85	43.25	42.53	358,700
October 29, 2024	42.24	42.8	42.8	43.24	42.24	326,600
October 28, 2024	42.43	42.46	42.46	42.58	41.62	548,237
October 25, 2024	42.23	42.07	42.07	42.74	41.57	348,739
October 24, 2024	42.02	42.02	42.02	42.63	41.77	297,400
October 23, 2024	42.03	41.83	41.83	42.65	41.53	449,300
October 22, 2024	42.78	42.11	42.11	42.89	42.1	371,700
October 21, 2024	42.88	42.91	42.91	43.33	42.64	541,420
October 18, 2024	43.03	42.85	42.85	43.14	42.56	483,068
October 17, 2024	42.77	42.7	42.7	43.08	42.21	590,200
October 16, 2024	41.5	42.71	42.71	42.8	40.9	940,634
October 15, 2024	41.16	41.26	41.26	41.62	40.85	539,710
October 14, 2024	40.56	41.09	41.09	41.2	40.2	751,819
October 11, 2024	39.7	40.35	40.35	40.84	39.6	901,741
October 10, 2024	40.35	39.65	39.65	40.39	39.36	630,777
October 09, 2024	41.36	41.03	41.03	41.89	40.77	857,020
October 08, 2024	41.1	41.21	41.21	41.68	40.75	511,000
October 07, 2024	40.3	40.99	40.99	41.54	40.21	1.14M
October 04, 2024	40.98	40.48	40.48	42.38	40	1.3M
October 03, 2024	40.91	41.6	41.6	41.84	40.52	1.18M
October 02, 2024	38.86	41.1	41.1	41.19	38.72	1.17M
October 01, 2024	38.7	39.21	39.21	39.72	38.1	848,543
September 30, 2024	36.98	38.51	38.51	38.55	36.75	804,851
September 27, 2024	37.02	36.73	36.73	37.42	36.45	447,241

Vertex, Inc. (VERX) NASDAQ