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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vertex, Inc. (VERX) NASDAQ