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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	30.92	32.15	32.15	32.16	30.81	1.36M
March 10, 2025	32	31.15	31.15	32.2	30.26	1.72M
March 07, 2025	33.74	32.5	32.5	34.27	31.51	1.73M
March 06, 2025	32.42	34.06	34.06	34.18	32.08	2.66M
March 05, 2025	32.45	33.04	33.04	33.38	32.37	3M
March 04, 2025	31.62	32.21	32.21	32.74	31.45	2.27M
March 03, 2025	32.34	32.12	32.12	32.83	31.84	2.5M
February 28, 2025	33.51	32.29	32.29	33.9	32.01	3.85M
February 27, 2025	41.88	34.54	34.54	41.99	33.76	7.49M
February 26, 2025	42.51	42.63	42.63	43.56	42.16	1.59M
February 25, 2025	43.46	42.47	42.47	43.52	42.19	1.19M
February 24, 2025	44.34	43.64	43.64	44.12	42.91	868,434
February 21, 2025	45.79	44.21	44.21	45.82	43.94	637,500
February 20, 2025	45.95	45.44	45.44	46.28	44.95	526,669
February 19, 2025	48	46.13	46.13	48	45.08	1.37M
February 18, 2025	46.94	47.62	47.62	47.91	46.37	1.12M
February 14, 2025	45.29	46.51	46.51	46.77	44.79	1.36M
February 13, 2025	50.78	45.49	45.49	50.79	43.8	2.92M
February 12, 2025	51.8	50.54	50.54	52.74	50.28	1.79M
February 11, 2025	56	52.36	52.36	56	52.2	1.05M
February 10, 2025	57.13	56.02	56.02	57.73	55.61	1.03M
February 07, 2025	58.01	56.8	56.8	58.66	56.71	455,859
February 06, 2025	58.6	57.91	57.91	60.71	57.45	813,700
February 05, 2025	57.55	58.16	58.16	58.36	57.24	457,011
February 04, 2025	58.1	57.22	57.22	58.55	56.61	673,017
February 03, 2025	56.12	57.51	57.51	57.82	55.51	644,300
January 31, 2025	57.57	57.75	57.75	58.7	57.2	581,425
January 30, 2025	58.44	57.2	57.2	59.12	57.14	710,741
January 29, 2025	58.79	58.08	58.08	58.79	57.89	596,522
January 28, 2025	58.5	58.95	58.95	60	58	833,906
January 27, 2025	55.91	57.79	57.79	58.91	55.29	697,629
January 24, 2025	56.85	57.44	57.44	58.35	56.57	687,600
January 23, 2025	56.16	57	57	57.2	55.92	606,600
January 22, 2025	57.29	56.63	56.63	58.22	55.72	648,700
January 21, 2025	57.05	57	57	57.1	56.06	582,800
January 17, 2025	56.68	56.4	56.4	56.68	55.92	595,495
January 16, 2025	55.5	55.85	55.85	56.34	55.21	697,400
January 15, 2025	54.14	55.6	55.6	55.61	52.86	1.13M
January 14, 2025	52.25	52.91	52.91	53.33	51.4	2.12M
January 13, 2025	51.57	52.43	52.43	52.43	50.66	634,517
January 10, 2025	52.16	52.16	52.16	52.6	51.49	924,414
January 08, 2025	52.3	52.93	52.93	53.13	52.18	1.03M
January 07, 2025	52.25	52.3	52.3	52.83	50.67	837,508
January 06, 2025	51.33	51.92	51.92	51.97	50.29	837,400
January 03, 2025	52.51	51.32	51.32	53.24	50.56	1.08M
January 02, 2025	53.75	53.2	53.2	54.1	52.08	830,543
December 31, 2024	53.46	53.35	53.35	54.12	53.05	988,000
December 30, 2024	52.42	53.05	53.05	53.36	52	816,204
December 27, 2024	53.83	52.71	52.71	54.48	51.39	806,700
December 26, 2024	53.57	53.86	53.86	54.03	53.12	430,231
December 24, 2024	53.89	53.51	53.51	53.89	53.03	218,241
December 23, 2024	53.7	53.2	53.2	54.18	52.7	495,300
December 20, 2024	52.59	53.53	53.53	54.62	52	1.86M
December 19, 2024	53	53.59	53.59	54.3	52.88	844,612
December 18, 2024	53.76	53.06	53.06	55.38	52.36	1.39M
December 17, 2024	53.58	53.46	53.46	54.58	52.44	946,100
December 16, 2024	52.84	53.3	53.3	54	52	1.33M
December 13, 2024	54.86	52.39	52.39	55.15	52.14	1.29M
December 12, 2024	54.42	54.79	54.79	55.55	54.23	522,700
December 11, 2024	55.27	54.9	54.9	55.46	54.62	761,849

Vertex, Inc. (VERX) NASDAQ