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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.86	12.74	12.74	13.26	12.7	2.05M
February 19, 2026	12.93	12.81	12.81	13.26	12.36	3.8M
February 18, 2026	12.36	12.09	12.09	12.45	12.04	4.19M
February 17, 2026	12.81	12.34	12.34	13.26	12.23	4.66M
February 13, 2026	12.86	12.75	12.75	13.44	12.58	4.16M
February 12, 2026	12.48	12.37	12.37	12.91	11.96	4.08M
February 11, 2026	15.51	12.83	12.83	15.68	12.39	7.82M
February 10, 2026	15.4	14.88	14.88	15.69	14.84	4.42M
February 09, 2026	15.67	15.26	15.26	15.84	15.19	2.92M
February 06, 2026	15.15	15.73	15.73	15.81	14.83	4.67M
February 05, 2026	15.61	14.95	14.95	16.17	14.78	3.39M
February 04, 2026	15.76	15.58	15.58	16.55	15.41	3.49M
February 03, 2026	18.32	15.87	15.87	18.51	15.69	5.46M
February 02, 2026	18.55	18.7	18.7	19.18	18.41	2.18M
January 30, 2026	18.67	18.55	18.55	19	18.41	1.86M
January 29, 2026	19.39	18.7	18.7	19.48	18.13	2.56M
January 28, 2026	19.46	19.77	19.77	19.83	19.22	1.26M
January 27, 2026	19.81	19.33	19.33	19.87	19.1	2.13M
January 26, 2026	19.76	19.81	19.81	19.9	19.33	1.13M
January 23, 2026	19.73	19.7	19.7	19.83	19.22	1.49M
January 22, 2026	18.74	19.6	19.6	19.66	18.67	1.35M
January 21, 2026	19.08	18.66	18.66	19.2	18.47	2.34M
January 20, 2026	19.04	19	19	19.24	18.91	1.59M
January 16, 2026	19.02	19.3	19.3	19.73	18.98	1.67M
January 15, 2026	19.49	19.01	19.01	19.63	18.99	1.17M
January 14, 2026	19.63	19.5	19.5	20.1	19.5	1.09M
January 13, 2026	20.15	19.73	19.73	20.18	19.39	1.17M
January 12, 2026	19.95	19.91	19.91	20.17	19.75	1.49M
January 09, 2026	20.04	19.96	19.96	20.36	19.8	1.14M
January 08, 2026	19.78	20.04	20.04	20.16	19.63	530,193
January 07, 2026	19.82	19.98	19.98	20.4	19.61	904,812
January 06, 2026	19.54	19.83	19.83	19.87	19.37	974,014
January 05, 2026	18.98	19.56	19.56	19.71	18.93	1.68M
January 02, 2026	19.99	19.01	19.01	20.17	18.95	1.58M
December 31, 2025	19.94	19.97	19.97	20.14	19.86	585,400
December 30, 2025	20.18	20.03	20.03	20.4	20	647,217
December 29, 2025	20.31	20.28	20.28	20.5	20.17	834,140
December 26, 2025	19.94	20.31	20.31	20.36	19.67	893,172
December 24, 2025	19.89	20.04	20.04	20.09	19.72	432,514
December 23, 2025	20.15	19.98	19.98	20.3	19.73	930,126
December 22, 2025	20.08	20.26	20.26	20.7	20.04	1.01M
December 19, 2025	20.07	20.02	20.02	20.33	19.78	1.46M
December 18, 2025	20.47	20.13	20.13	20.82	20.09	1.38M
December 17, 2025	20.55	20.46	20.46	20.64	20.34	1.23M
December 16, 2025	19.4	20.62	20.62	20.81	19.31	1.97M
December 15, 2025	19.87	19.46	19.46	19.94	19.36	1.39M
December 12, 2025	19.92	19.91	19.91	20.03	19.81	837,521
December 11, 2025	19.78	19.9	19.9	20.37	19.74	1.11M
December 10, 2025	19.59	19.77	19.77	20.04	19.49	1.24M
December 09, 2025	19.38	19.62	19.62	19.68	19.27	1.18M
December 08, 2025	19.63	19.33	19.33	19.75	19.24	1.1M
December 05, 2025	19.4	19.68	19.68	20.13	19.32	1.38M
December 04, 2025	19.78	19.45	19.45	19.82	19.35	1.88M
December 03, 2025	19.06	19.78	19.78	20.18	18.9	2.59M
December 02, 2025	19.2	19.12	19.12	19.38	19.08	1.46M
December 01, 2025	19.44	19.22	19.22	19.61	19.15	1.53M
November 28, 2025	19.76	19.67	19.67	19.94	19.44	1.05M
November 26, 2025	19.85	19.53	19.53	20	19.51	1.23M
November 25, 2025	19.39	19.82	19.82	19.97	19.39	1.19M
November 24, 2025	19.79	19.56	19.56	19.79	19.41	1.17M

Vertex, Inc. (VERX) NASDAQ