Vertex, Inc. (VERX) NASDAQ

19.45

-0.33(-1.67%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202519.0619.7819.7820.1818.92.59M
December 02, 202519.219.1219.1219.3819.081.46M
December 01, 202519.4419.2219.2219.6119.151.53M
November 28, 202519.7619.6719.6719.9419.441.05M
November 26, 202519.8519.5319.532019.511.23M
November 25, 202519.3919.8219.8219.9719.391.19M
November 24, 202519.7919.5619.5619.7919.411.17M
November 21, 202519.519.7919.7920.0319.441.73M
November 20, 202519.9419.5319.5320.1519.351.13M
November 19, 202519.7219.6319.6319.8819.55989,111
November 18, 202519.9219.7119.7120.1519.661.31M
November 17, 202520.1219.9519.9520.3819.71.38M
November 14, 202520.0620.1720.1720.4119.771.19M
November 13, 202520.3720.3620.3620.719.972.27M
November 12, 202519.8320.7120.7120.8519.692.59M
November 11, 202519.119.6519.6519.6718.951.33M
November 10, 202519.7519.1919.1919.8818.921.64M
November 07, 202518.7119.5119.5119.5218.541.8M
November 06, 202519.8819.119.12019.022.29M
November 05, 20252020.0820.0820.2619.611.77M
November 04, 202520.519.9119.9120.5519.212.97M
November 03, 202521.7920.6920.6922.9519.295.85M
October 31, 202522.522.922.923.1422.432.26M
October 30, 202522.9722.622.623.322.591.54M
October 29, 202524.8623.2423.2425.0223.052.42M
October 28, 202525.6725.1125.1125.825.041.15M
October 27, 202525.4525.6625.6625.8525.31.52M
October 24, 202525.4425.4125.4125.8925.39899,508
October 23, 202525.7625.325.325.8125.261.04M
October 22, 202525.7925.8625.8626.3425.731.85M
October 21, 202525.1125.9425.9426.5424.812.44M
October 20, 202524.525.6525.6525.7724.471.43M
October 17, 202524.2824.3324.3324.6424.231.06M
October 16, 202524.7924.3824.3824.924.161.27M
October 15, 202525.1224.7124.7125.224.641.16M
October 14, 202524.4725.0625.0625.124.221.08M
October 13, 20252524.7324.732524.341.25M
October 10, 202525.1524.7824.7825.3224.751.42M
October 09, 202525.6124.9624.9625.6224.941.16M
October 08, 202524.825.5725.5725.6124.511.39M
October 07, 202525.1824.824.825.2824.741.54M
October 06, 202525.425.1325.1325.424.651.34M
October 03, 202524.8325.0625.0625.424.741.09M
October 02, 202524.5124.7524.7524.9924.321.76M
October 01, 202524.724.5424.5425.1124.31.29M
September 30, 202525.1224.7924.7925.3524.31.64M
September 29, 202525.2425.425.425.6324.951.4M
September 26, 202525.0124.9724.9725.124.421.36M
September 25, 202524.7124.6124.6125.0324.531.2M
September 24, 202525.2624.9124.9125.5324.721.4M
September 23, 202525.6725.2325.2325.9325.171.32M
September 22, 202525.4625.7425.7425.8824.691.98M
September 19, 202525.7125.1525.1526.0225.112.99M
September 18, 202525.8525.6425.6426.0225.311.38M
September 17, 202525.4125.1425.1426.524.862.55M
September 16, 202523.9325.5225.5225.6423.782.12M
September 15, 202524.1323.9623.9624.3323.361.3M
September 12, 202524.3124.0524.0524.3123.721.11M
September 11, 202523.8924.3324.3324.6123.71.36M
September 10, 202524.5923.8723.8724.9623.781.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved