Vertex, Inc. (VERX) NASDAQ
13.30
-0.44(-3.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
13.30
-0.44(-3.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.73 | 13.3 | 13.3 | 13.89 | 13.18 | 2.05M |
| March 12, 2026 | 14.15 | 13.74 | 13.74 | 14.72 | 13.67 | 1.43M |
| March 11, 2026 | 14.37 | 14.13 | 14.13 | 14.61 | 13.74 | 1.73M |
| March 10, 2026 | 14.95 | 14.26 | 14.26 | 15.02 | 13.92 | 1.61M |
| March 09, 2026 | 15.18 | 14.94 | 14.94 | 15.23 | 14.54 | 1.3M |
| March 06, 2026 | 15.37 | 15.25 | 15.25 | 15.62 | 15.13 | 1.26M |
| March 05, 2026 | 15.17 | 15.59 | 15.59 | 15.8 | 15.17 | 1.56M |
| March 04, 2026 | 14.54 | 15.15 | 15.15 | 15.27 | 14.44 | 1.59M |
| March 03, 2026 | 14.1 | 14.64 | 14.64 | 14.78 | 13.85 | 1.39M |
| March 02, 2026 | 14.23 | 14.4 | 14.4 | 14.77 | 14.19 | 1.28M |
| February 27, 2026 | 14.44 | 14.48 | 14.48 | 14.55 | 14.15 | 1.82M |
| February 26, 2026 | 14.1 | 14.84 | 14.84 | 14.98 | 13.9 | 3.31M |
| February 25, 2026 | 13.31 | 13.39 | 13.39 | 13.68 | 12.95 | 2.52M |
| February 24, 2026 | 12.32 | 13.26 | 13.26 | 13.41 | 12.26 | 2.24M |
| February 23, 2026 | 12.5 | 12.03 | 12.03 | 12.51 | 11.87 | 2.47M |
| February 20, 2026 | 12.86 | 12.74 | 0 | 13.26 | 12.7 | 2.08M |
| February 19, 2026 | 12.93 | 12.81 | 0 | 13.26 | 12.36 | 3.8M |
| February 18, 2026 | 12.36 | 12.09 | 0 | 12.45 | 12.04 | 4.19M |
| February 17, 2026 | 12.81 | 12.34 | 0 | 13.26 | 12.23 | 4.66M |
| February 13, 2026 | 12.86 | 12.75 | 0 | 13.44 | 12.58 | 4.16M |
| February 12, 2026 | 12.48 | 12.37 | 0 | 12.91 | 11.96 | 4.08M |
| February 11, 2026 | 15.51 | 12.83 | 0 | 15.68 | 12.39 | 7.82M |
| February 10, 2026 | 15.4 | 14.88 | 0 | 15.69 | 14.84 | 4.42M |
| February 09, 2026 | 15.67 | 15.26 | 0 | 15.84 | 15.19 | 2.92M |
| February 06, 2026 | 15.15 | 15.73 | 0 | 15.81 | 14.83 | 4.67M |
| February 05, 2026 | 15.61 | 14.95 | 0 | 16.17 | 14.78 | 3.4M |
| February 04, 2026 | 15.76 | 15.58 | 0 | 16.55 | 15.41 | 3.49M |
| February 03, 2026 | 18.32 | 15.87 | 0 | 18.51 | 15.69 | 5.46M |
| February 02, 2026 | 18.55 | 18.7 | 0 | 19.18 | 18.41 | 2.18M |
| January 30, 2026 | 18.67 | 18.55 | 0 | 19 | 18.41 | 1.86M |
| January 29, 2026 | 19.39 | 18.7 | 0 | 19.48 | 18.13 | 2.57M |
| January 28, 2026 | 19.46 | 19.77 | 0 | 19.83 | 19.22 | 1.26M |
| January 27, 2026 | 19.81 | 19.33 | 0 | 19.87 | 19.1 | 2.13M |
| January 26, 2026 | 19.76 | 19.81 | 0 | 19.9 | 19.33 | 1.13M |
| January 23, 2026 | 19.73 | 19.7 | 0 | 19.83 | 19.22 | 1.49M |
| January 22, 2026 | 18.74 | 19.6 | 0 | 19.66 | 18.67 | 1.35M |
| January 21, 2026 | 19.08 | 18.66 | 0 | 19.2 | 18.47 | 2.34M |
| January 20, 2026 | 19.04 | 19 | 0 | 19.24 | 18.91 | 1.59M |
| January 16, 2026 | 19.02 | 19.3 | 0 | 19.73 | 18.98 | 1.67M |
| January 15, 2026 | 19.49 | 19.01 | 0 | 19.63 | 18.99 | 1.17M |
| January 14, 2026 | 19.63 | 19.5 | 0 | 20.1 | 19.5 | 1.09M |
| January 13, 2026 | 20.15 | 19.73 | 0 | 20.18 | 19.39 | 1.17M |
| January 12, 2026 | 19.95 | 19.91 | 0 | 20.17 | 19.75 | 1.49M |
| January 09, 2026 | 20.04 | 19.96 | 0 | 20.36 | 19.8 | 1.14M |
| January 08, 2026 | 19.78 | 20.04 | 0 | 20.16 | 19.63 | 530,229 |
| January 07, 2026 | 19.82 | 19.98 | 0 | 20.4 | 19.61 | 904,812 |
| January 06, 2026 | 19.54 | 19.83 | 0 | 19.87 | 19.37 | 974,014 |
| January 05, 2026 | 18.98 | 19.56 | 0 | 19.71 | 18.93 | 1.68M |
| January 02, 2026 | 19.99 | 19.01 | 0 | 20.17 | 18.95 | 1.58M |
| December 31, 2025 | 19.94 | 19.97 | 0 | 20.14 | 19.86 | 585,400 |
| December 30, 2025 | 20.18 | 20.03 | 0 | 20.4 | 20 | 647,217 |
| December 29, 2025 | 20.31 | 20.28 | 0 | 20.5 | 20.17 | 834,140 |
| December 26, 2025 | 19.94 | 20.31 | 0 | 20.36 | 19.67 | 912,600 |
| December 24, 2025 | 19.89 | 20.04 | 0 | 20.09 | 19.72 | 432,514 |
| December 23, 2025 | 20.15 | 19.98 | 0 | 20.3 | 19.73 | 930,126 |
| December 22, 2025 | 20.08 | 20.26 | 0 | 20.7 | 20.04 | 1.01M |
| December 19, 2025 | 20.07 | 20.02 | 0 | 20.33 | 19.78 | 1.46M |
| December 18, 2025 | 20.47 | 20.13 | 0 | 20.82 | 20.09 | 1.38M |
| December 17, 2025 | 20.55 | 20.46 | 0 | 20.64 | 20.34 | 1.23M |
| December 16, 2025 | 19.4 | 20.62 | 0 | 20.81 | 19.31 | 1.97M |