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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	33.9	34.49	34.49	34.6	33.5	3.04M
June 26, 2025	34.05	33.99	33.99	34.19	33.29	1.6M
June 25, 2025	35.43	33.45	33.45	35.7	33.22	1.23M
June 24, 2025	35.49	35.36	35.36	35.86	34.79	1.83M
June 23, 2025	33.87	34.99	34.99	35	33.6	2.67M
June 20, 2025	35.52	33.97	33.97	35.63	33.59	3.05M
June 18, 2025	36.8	35.52	35.52	36.95	35.3	1.56M
June 17, 2025	37.56	36.94	36.94	37.56	36.83	1.35M
June 16, 2025	36.92	37.01	37.01	37.37	36.65	891,500
June 13, 2025	36.32	36.92	36.92	37.77	36	1.12M
June 12, 2025	37.67	36.77	36.77	37.77	36.03	1.37M
June 11, 2025	38.06	37.55	37.55	38.42	37.31	1.4M
June 10, 2025	39	38.09	38.09	39.06	37.28	3.44M
June 09, 2025	41.43	40.67	40.67	41.63	40.3	1.17M
June 06, 2025	42.09	41.07	41.07	42.44	40.63	1.21M
June 05, 2025	41.5	41.87	41.87	42.39	41.37	845,121
June 04, 2025	40.73	41.42	41.42	41.48	40.64	559,600
June 03, 2025	39.89	40.86	40.86	40.97	39.84	560,000
June 02, 2025	39.24	39.86	39.86	39.94	38.98	777,300
May 30, 2025	39.68	39.57	39.57	39.98	39.2	1.32M
May 29, 2025	39.74	39.51	39.51	39.82	38.92	711,628
May 28, 2025	39.6	39.54	39.54	40.13	39.39	1.09M
May 27, 2025	38.47	39.51	39.51	39.54	38.07	1.08M
May 23, 2025	38.66	37.94	37.94	38.78	37.94	635,932
May 22, 2025	38.56	39.05	39.05	39.29	38.47	644,100
May 21, 2025	38.63	38.57	38.57	39.08	38.31	712,836
May 20, 2025	38.53	38.74	38.74	38.76	38.09	802,116
May 19, 2025	37.99	38.51	38.51	38.56	37.67	546,500
May 16, 2025	37.59	38.16	38.16	38.24	37.17	513,176
May 15, 2025	38.69	37.52	37.52	39.03	37.19	547,381
May 14, 2025	37.9	38.8	38.8	38.85	37.03	1.12M
May 13, 2025	37.48	37.93	37.93	38.28	36.79	946,950
May 12, 2025	39.32	37.41	37.41	39.8	36.56	1.3M
May 09, 2025	37.51	38.33	38.33	38.53	37.12	615,500
May 08, 2025	37.72	37.52	37.5	37.87	37.04	770,571
May 07, 2025	37.7	37.44	37.44	38.76	36.14	2.16M
May 06, 2025	38.36	38.7	38.7	39.79	37.6	1.23M
May 05, 2025	38.95	38.99	38.99	39.58	38.59	990,021
May 02, 2025	40.4	39.21	39.2	40.63	38.53	1.94M
May 01, 2025	40.42	39.81	39.81	40.77	39.76	957,830
April 30, 2025	39.89	40.03	40.03	40.17	39.14	829,725
April 29, 2025	39.2	40.19	40.19	40.56	39.01	777,400
April 28, 2025	39.99	39.35	39.35	40.53	38.95	893,602
April 25, 2025	39.3	39.74	39.74	40.07	38.73	782,152
April 24, 2025	39.68	39.54	39.54	40.27	39.32	1.36M
April 23, 2025	40.41	39.71	39.71	41.13	39.46	907,942
April 22, 2025	39.5	39.09	39.09	39.86	38.55	887,900
April 21, 2025	39.07	38.11	38.11	39.22	37.73	941,500
April 17, 2025	38.77	39.25	39.25	39.5	38.33	692,229
April 16, 2025	39.54	38.94	38.94	39.86	38.56	739,600
April 15, 2025	38.83	39.73	39.73	39.77	38.56	737,295
April 14, 2025	38.75	38.65	38.65	38.99	37.85	1.02M
April 11, 2025	38.37	38.48	38.48	38.63	36.97	1.31M
April 10, 2025	37.5	38.18	38.19	38.58	37	777,547
April 09, 2025	35.03	38.52	38.52	38.9	34.6	1.41M
April 08, 2025	36.8	35.1	35.1	37.41	34.49	1.12M
April 07, 2025	33.99	35.75	35.75	37.55	33.57	1.74M
April 04, 2025	34.68	34.98	34.98	35.31	33.64	2.03M
April 03, 2025	35.61	35.84	35.84	36.44	35.29	1.22M
April 02, 2025	35.48	37.02	37.02	37.39	35.48	1.19M

Vertex, Inc. (VERX) NASDAQ