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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	38.47	39.51	39.51	39.54	38.07	1.08M
May 23, 2025	38.66	37.94	37.94	38.78	37.94	635,932
May 22, 2025	38.56	39.05	39.05	39.29	38.47	644,100
May 21, 2025	38.63	38.57	38.57	39.08	38.31	712,836
May 20, 2025	38.53	38.74	38.74	38.76	38.09	802,116
May 19, 2025	37.99	38.51	38.51	38.56	37.67	546,500
May 16, 2025	37.59	38.16	38.16	38.24	37.17	513,176
May 15, 2025	38.69	37.52	37.52	39.03	37.19	547,381
May 14, 2025	37.9	38.8	38.8	38.85	37.03	1.12M
May 13, 2025	37.48	37.93	37.93	38.28	36.79	946,950
May 12, 2025	39.32	37.41	37.41	39.8	36.56	1.3M
May 09, 2025	37.51	38.33	38.33	38.53	37.12	615,500
May 08, 2025	37.72	37.52	37.5	37.87	37.04	770,571
May 07, 2025	37.7	37.44	37.44	38.76	36.14	2.16M
May 06, 2025	38.36	38.7	38.7	39.79	37.6	1.23M
May 05, 2025	38.95	38.99	38.99	39.58	38.59	990,021
May 02, 2025	40.4	39.21	39.2	40.63	38.53	1.94M
May 01, 2025	40.42	39.81	39.81	40.77	39.76	957,830
April 30, 2025	39.89	40.03	40.03	40.17	39.14	829,725
April 29, 2025	39.2	40.19	40.19	40.56	39.01	777,400
April 28, 2025	39.99	39.35	39.35	40.53	38.95	893,602
April 25, 2025	39.3	39.74	39.74	40.07	38.73	782,152
April 24, 2025	39.68	39.54	39.54	40.27	39.32	1.36M
April 23, 2025	40.41	39.71	39.71	41.13	39.46	907,942
April 22, 2025	39.5	39.09	39.09	39.86	38.55	887,900
April 21, 2025	39.07	38.11	38.11	39.22	37.73	941,500
April 17, 2025	38.77	39.25	39.25	39.5	38.33	692,229
April 16, 2025	39.54	38.94	38.94	39.86	38.56	739,600
April 15, 2025	38.83	39.73	39.73	39.77	38.56	737,295
April 14, 2025	38.75	38.65	38.65	38.99	37.85	1.02M
April 11, 2025	38.37	38.48	38.48	38.63	36.97	1.31M
April 10, 2025	37.5	38.18	38.19	38.58	37	777,547
April 09, 2025	35.03	38.52	38.52	38.9	34.6	1.41M
April 08, 2025	36.8	35.1	35.1	37.41	34.49	1.12M
April 07, 2025	33.99	35.75	35.75	37.55	33.57	1.74M
April 04, 2025	34.68	34.98	34.98	35.31	33.64	2.03M
April 03, 2025	35.61	35.84	35.84	36.44	35.29	1.22M
April 02, 2025	35.48	37.02	37.02	37.39	35.48	1.19M
April 01, 2025	35.08	36.08	36.08	36.51	34.57	1.2M
March 31, 2025	35.23	35.01	35.01	35.28	34.15	1.45M
March 28, 2025	35.9	35.55	35.55	36.16	34.8	1.23M
March 27, 2025	35.65	35.86	35.86	36.21	35.14	894,327
March 26, 2025	35.35	35.66	35.66	35.79	34.9	708,132
March 25, 2025	35.33	35.54	35.54	35.83	34.78	1.08M
March 24, 2025	36.55	35.35	35.35	36.55	35.17	1.19M
March 21, 2025	35.66	35.71	35.71	36.53	35.4	1.84M
March 20, 2025	36.54	36.16	36.16	36.83	35.6	1.75M
March 19, 2025	34.69	36.45	36.45	36.56	34.4	1.88M
March 18, 2025	34.22	34.65	34.65	34.85	33.82	1.5M
March 17, 2025	33.55	34.54	34.54	34.68	33.55	1.49M
March 14, 2025	33.53	33.59	33.59	34.17	33.15	1.28M
March 13, 2025	34.1	32.88	32.88	34.43	32.52	1.44M
March 12, 2025	33.23	33.99	33.99	34.23	32.79	2.3M
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

Vertex, Inc. (VERX) NASDAQ