Skip to main content
Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
19.68
+0.23 (1.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

Vertex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4020.1319.3219.6819.681.18%1,378,833
Dec 4, 202519.7819.8219.3519.4519.45-1.67%1,883,868
Dec 3, 202519.0620.1818.9019.7819.783.45%2,591,951
Dec 2, 202519.2019.3819.0819.1219.12-0.52%1,462,977
Dec 1, 202519.4419.6119.1519.2219.22-2.29%1,528,796
Nov 28, 202519.7619.9419.4419.6719.670.72%1,047,678
Nov 26, 202519.8520.0019.5119.5319.53-1.46%1,231,192
Nov 25, 202519.3919.9719.3919.8219.821.33%1,185,364
Nov 24, 202519.7919.7919.4119.5619.56-1.16%1,159,141
Nov 21, 202519.5020.0319.4419.7919.791.33%1,724,653
Nov 20, 202519.9420.1519.3519.5319.53-0.51%1,126,872
Nov 19, 202519.7219.8819.5519.6319.63-0.41%989,111
Nov 18, 202519.9220.1519.6619.7119.71-1.20%1,309,810
Nov 17, 202520.1220.3819.7019.9519.95-1.09%1,376,295
Nov 14, 202520.0620.4119.7720.1720.17-0.96%1,189,820
Nov 13, 202520.3720.7019.9720.3720.37-1.67%2,267,035
Nov 12, 202519.8320.8619.7020.7120.715.39%2,587,832
Nov 11, 202519.1019.6718.9619.6519.652.40%1,333,767
Nov 10, 202519.7519.8818.9219.1919.19-1.64%1,639,339
Nov 7, 202518.7119.5218.5419.5119.512.15%1,796,481
Nov 6, 202519.8820.0019.0219.1019.10-4.88%2,289,322
Nov 5, 202520.0020.2619.6120.0820.080.85%1,771,756
Nov 4, 202520.5020.5519.2119.9119.91-3.77%2,971,455
Nov 3, 202521.7922.9519.2920.6920.69-9.65%5,846,553
Oct 31, 202522.5023.1422.4322.9022.901.33%2,264,848
Oct 30, 202522.9723.3022.5922.6022.60-2.75%1,540,147
Oct 29, 202524.8625.0223.0523.2423.24-7.45%2,419,803
Oct 28, 202525.6725.8025.0425.1125.11-2.14%1,150,973
Oct 27, 202525.4525.8525.3025.6625.660.98%1,515,143
Oct 24, 202525.4425.8925.3925.4125.410.43%899,508
Oct 23, 202525.7625.8125.2625.3025.30-2.17%1,035,420
Oct 22, 202525.7926.3525.7325.8625.86-0.31%1,854,888
Oct 21, 202525.1126.5424.8125.9425.941.13%2,515,001
Oct 20, 202524.5025.7724.4725.6525.655.43%1,429,989
Oct 17, 202524.2824.6424.2324.3324.33-0.21%1,059,318
Oct 16, 202524.7924.9024.1624.3824.38-1.34%1,274,385
Oct 15, 202525.1225.2024.6424.7124.71-1.40%1,164,381
Oct 14, 202524.4725.1024.2225.0625.061.33%1,077,010
Oct 13, 202525.0025.0024.3424.7324.73-0.20%1,248,532
Oct 10, 202525.1525.3224.7524.7824.78-0.72%1,419,603
Oct 9, 202525.6125.6224.9424.9624.96-2.39%1,160,052
Oct 8, 202524.8025.6124.5125.5725.573.10%1,390,675
Oct 7, 202525.1825.2824.7424.8024.80-1.31%1,541,997
Oct 6, 202525.4025.4024.6525.1325.130.28%1,343,960
Oct 3, 202524.8325.4724.6025.0625.061.25%1,095,188
Oct 2, 202524.5124.9924.3224.7524.750.86%1,759,732
Oct 1, 202524.7025.1124.3024.5424.54-1.01%1,289,186
Sep 30, 202525.1225.3524.3024.7924.79-2.40%1,640,687
Sep 29, 202525.2425.6324.9525.4025.401.72%1,400,278
Sep 26, 202525.0125.1024.4224.9724.971.46%1,357,286
Sep 25, 202524.7125.0324.5324.6124.61-1.20%1,199,979
Sep 24, 202525.2625.5424.7224.9124.91-1.27%1,401,542
Sep 23, 202525.6725.9325.1725.2325.23-1.98%1,316,535
Sep 22, 202525.4625.8824.6925.7425.742.35%1,979,864
Sep 19, 202525.7126.0225.1125.1525.15-1.91%2,991,578
Sep 18, 202525.8526.0225.3125.6425.642.01%1,377,095
Sep 17, 202525.4126.5124.8725.1425.14-1.51%2,549,285
Sep 16, 202523.9325.6423.7825.5225.526.51%2,118,940
Sep 15, 202524.1324.3323.3623.9623.96-0.37%1,300,067
Sep 12, 202524.3124.3123.7224.0524.05-1.15%1,110,925
Sep 11, 202523.8924.6123.7024.3324.331.93%1,360,736
Sep 10, 202524.5924.9623.7823.8723.87-3.56%1,390,846
Sep 9, 202525.7925.7924.5024.7524.75-4.55%1,275,258
Sep 8, 202524.1125.9624.1125.9325.937.86%2,228,447
Sep 5, 202524.4224.7823.7624.0424.04-0.17%1,848,428
Sep 4, 202524.1724.2323.1324.0824.08-0.70%3,406,986
Sep 3, 202524.9825.3524.1824.2524.25-2.92%1,694,067
Sep 2, 202525.4025.4524.5524.9824.98-3.25%1,324,611
Aug 29, 202525.3926.1325.2625.8225.821.89%1,260,481
Aug 28, 202525.3525.7225.2625.3425.340.28%903,720
Aug 27, 202524.9725.3524.9025.2725.271.61%762,644
Aug 26, 202525.3926.0524.7524.8724.87-1.93%1,706,214
Aug 25, 202525.9026.0825.3525.3625.36-1.90%1,252,580
Aug 22, 202525.2526.2825.2525.8525.851.89%788,723
Aug 21, 202524.9925.5624.9125.3725.370.63%912,690
Aug 20, 202525.8325.9725.1725.2125.21-2.02%894,162
Aug 19, 202525.9326.1925.4925.7325.73-0.43%1,032,696
Aug 18, 202525.7326.6325.6725.8425.840.82%1,232,067
Aug 15, 202525.7526.2025.4525.6325.630.08%1,022,882
Aug 14, 202526.2326.4625.3225.6125.61-3.36%1,323,443
Aug 13, 202525.1626.5224.8626.5026.505.49%2,083,794
Aug 12, 202524.8225.4024.4525.1225.120.52%2,319,787
Aug 11, 202525.5026.3324.9524.9924.99-2.65%1,907,420
Aug 8, 202527.5027.8025.4125.6725.67-6.62%3,060,044
Aug 7, 202527.1128.8726.9627.4927.491.44%4,159,055
Aug 6, 202526.0027.5225.1127.1027.10-18.05%8,876,291
Aug 5, 202533.4433.5432.5233.0733.07-0.09%1,102,701
Aug 4, 202532.2833.2832.1333.1033.102.48%1,139,558
Aug 1, 202532.9733.1732.2032.3032.30-2.62%1,145,947
Jul 31, 202533.8733.8732.9633.1733.17-2.30%1,056,187
Jul 30, 202533.6934.3433.5233.9533.950.92%698,640
Jul 29, 202534.2834.2833.3433.6433.64-0.77%775,309
Jul 28, 202534.3334.6733.6833.9033.90-0.91%654,697
Jul 25, 202534.9035.2534.0034.2134.21-1.64%866,112
Jul 24, 202535.6735.8034.4734.7834.78-3.15%1,009,457
Jul 23, 202535.5336.7535.2235.9135.911.64%889,697
Jul 22, 202534.8235.4734.6335.3335.331.35%768,284
Jul 21, 202535.3435.4434.7334.8634.86-0.68%509,533
Jul 18, 202535.7735.7734.9735.1035.10-0.99%500,560
Jul 17, 202535.6635.9335.1135.4535.45-754,460