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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	24.99	25.37	25.37	25.56	24.91	881,994
August 20, 2025	25.83	25.21	25.21	25.97	25.17	894,200
August 19, 2025	25.93	25.73	25.73	26.19	25.49	1.03M
August 18, 2025	25.73	25.84	25.84	26.63	25.67	1.23M
August 15, 2025	25.75	25.63	25.63	26.2	25.45	1.02M
August 14, 2025	26.23	25.61	25.61	26.46	25.32	1.32M
August 13, 2025	25.16	26.5	26.5	26.52	24.86	2.08M
August 12, 2025	24.82	25.12	25.12	25.4	24.45	2.1M
August 11, 2025	25.5	24.99	24.99	26.33	24.95	1.91M
August 08, 2025	27.5	25.67	25.67	27.8	25.41	3.06M
August 07, 2025	27.11	27.49	27.49	28.87	26.96	4.16M
August 06, 2025	26	27.1	27.1	27.52	25.11	8.88M
August 05, 2025	33.44	33.07	33.07	33.54	32.52	1.1M
August 04, 2025	32.28	33.1	33.1	33.28	32.13	1.14M
August 01, 2025	32.97	32.3	32.3	33.17	32.2	1.15M
July 31, 2025	33.87	33.17	33.17	33.87	32.96	1.06M
July 30, 2025	33.69	33.95	33.95	34.34	33.52	698,640
July 29, 2025	34.28	33.64	33.64	34.28	33.34	775,309
July 28, 2025	34.33	33.9	33.9	34.67	33.68	654,700
July 25, 2025	34.9	34.21	34.21	35.25	34	866,112
July 24, 2025	35.67	34.78	34.78	35.8	34.47	1.01M
July 23, 2025	35.53	35.91	35.91	36.75	35.22	889,700
July 22, 2025	34.82	35.33	35.33	35.47	34.63	768,300
July 21, 2025	35.34	34.86	34.86	35.44	34.73	509,533
July 18, 2025	35.77	35.1	35.1	35.77	34.98	489,258
July 17, 2025	35.66	35.45	35.45	35.93	35.11	754,500
July 16, 2025	35.44	35.45	35.45	35.52	34.77	725,600
July 15, 2025	36.06	34.94	34.94	36.52	34.88	963,446
July 14, 2025	34.59	36.21	36.21	36.5	34.53	2.71M
July 11, 2025	35.78	34.48	34.48	35.93	34.24	1.18M
July 10, 2025	36.31	35.84	35.84	36.31	35.05	905,729
July 09, 2025	36.12	36.4	36.4	36.68	35.54	1.12M
July 08, 2025	36.31	36.15	36.15	36.36	35.63	1M
July 07, 2025	35.26	36.15	36.15	36.36	35.2	1.73M
July 03, 2025	34.93	35.45	35.45	36.23	34.82	638,521
July 02, 2025	35.25	34.71	34.71	35.25	34.33	1.21M
July 01, 2025	34.97	35.38	35.38	35.65	34.05	1.24M
June 30, 2025	34.58	35.34	35.34	35.93	34.53	2.76M
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

Vertex, Inc. (VERX) NASDAQ