Skip to main content
Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
15.25
-0.34 (-2.18%)
Mar 6, 2026, 4:00 PM EST - Market closed

Vertex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3715.6215.1315.2515.25-2.18%1,248,924
Mar 5, 202615.1715.8015.1715.5915.592.90%1,551,320
Mar 4, 202614.5415.2714.4415.1515.153.48%1,640,767
Mar 3, 202614.1014.8113.8514.6414.641.67%2,268,080
Mar 2, 202614.2314.7714.1914.4014.40-0.55%1,272,546
Feb 27, 202614.4414.5514.1514.4814.48-2.43%1,799,278
Feb 26, 202614.1014.9813.9014.8414.8410.83%3,274,337
Feb 25, 202613.3113.6812.9513.3913.390.98%2,283,377
Feb 24, 202612.3213.4112.2613.2613.2610.22%2,225,323
Feb 23, 202612.5012.5111.8712.0312.03-5.57%2,449,833
Feb 20, 202612.8613.2612.7012.7412.74-0.55%2,066,640
Feb 19, 202612.9313.2612.3612.8112.815.96%3,753,018
Feb 18, 202612.3612.4512.0412.0912.09-2.03%4,174,182
Feb 17, 202612.8113.2612.2312.3412.34-3.22%4,214,578
Feb 13, 202612.8613.4412.5812.7512.753.07%4,158,510
Feb 12, 202612.4812.9111.9612.3712.37-3.59%3,964,992
Feb 11, 202615.5115.6812.3912.8312.83-13.78%7,790,389
Feb 10, 202615.4015.6914.8414.8814.88-2.49%3,779,665
Feb 9, 202615.6715.8415.1915.2615.26-2.99%2,017,121
Feb 6, 202615.1515.8114.8315.7315.735.22%3,834,591
Feb 5, 202615.6116.1714.7814.9514.95-4.04%3,404,459
Feb 4, 202615.7616.5515.4115.5815.58-1.83%3,484,878
Feb 3, 202618.3218.5115.6915.8715.87-15.13%5,456,877
Feb 2, 202618.5519.1818.4118.7018.700.81%1,965,614
Jan 30, 202618.6719.0018.4118.5518.55-0.80%1,860,252
Jan 29, 202619.3919.4818.1318.7018.70-5.41%2,560,457
Jan 28, 202619.4619.8319.2219.7719.772.28%1,255,576
Jan 27, 202619.8119.8719.1019.3319.33-2.42%2,044,519
Jan 26, 202619.7619.9019.3319.8119.810.56%1,132,460
Jan 23, 202619.7319.8319.2219.7019.700.51%1,490,009
Jan 22, 202618.7419.6618.6719.6019.605.04%1,322,802
Jan 21, 202619.0819.2018.4718.6618.66-1.79%2,340,327
Jan 20, 202619.0419.2418.9119.0019.00-1.55%1,587,902
Jan 16, 202619.0219.7318.9819.3019.301.53%1,669,478
Jan 15, 202619.4919.6318.9919.0119.01-2.51%1,138,707
Jan 14, 202619.6320.1019.5019.5019.50-1.17%1,094,516
Jan 13, 202620.1520.1919.3919.7319.73-0.90%1,170,340
Jan 12, 202619.9520.1719.7519.9119.91-0.25%1,493,017
Jan 9, 202620.0420.3719.8019.9619.96-0.40%1,143,545
Jan 8, 202619.7820.1619.6320.0420.040.30%530,229
Jan 7, 202619.8220.4019.6119.9819.980.76%904,812
Jan 6, 202619.5419.8719.3719.8319.831.38%974,014
Jan 5, 202618.9819.7118.9319.5619.562.89%1,679,321
Jan 2, 202619.9920.1718.9519.0119.01-4.81%1,577,980
Dec 31, 202519.9420.1419.8719.9719.97-0.30%585,355
Dec 30, 202520.1920.4020.0020.0320.03-1.23%647,217
Dec 29, 202520.3120.5020.1720.2820.28-0.15%834,140
Dec 26, 202519.9420.3619.6720.3120.311.35%912,599
Dec 24, 202519.8920.0919.7220.0420.040.30%432,514
Dec 23, 202520.1520.3019.7319.9819.98-1.38%930,126
Dec 22, 202520.0820.7020.0420.2620.261.20%1,009,107
Dec 19, 202520.0720.3319.7820.0220.02-0.55%1,464,312
Dec 18, 202520.4720.8220.0920.1320.13-1.61%1,383,008
Dec 17, 202520.5520.6420.3420.4620.46-0.78%1,232,959
Dec 16, 202519.4020.8119.3120.6220.625.96%1,968,451
Dec 15, 202519.8719.9419.3619.4619.46-2.26%1,389,297
Dec 12, 202519.9220.0319.8119.9119.910.05%837,521
Dec 11, 202519.7820.3719.7419.9019.900.66%1,558,790
Dec 10, 202519.5920.0419.4919.7719.770.76%1,243,019
Dec 9, 202519.3319.6819.2819.6219.621.50%1,473,322
Dec 8, 202519.6319.7519.2419.3319.33-1.78%1,098,304
Dec 5, 202519.4020.1319.3219.6819.681.18%1,379,202
Dec 4, 202519.7819.8219.3519.4519.45-1.67%1,884,069
Dec 3, 202519.0620.1818.9019.7819.783.45%2,591,992
Dec 2, 202519.2019.3819.0819.1219.12-0.52%1,462,977
Dec 1, 202519.4419.6119.1519.2219.22-2.29%1,528,866
Nov 28, 202519.7619.9419.4419.6719.670.72%1,048,455
Nov 26, 202519.8520.0019.5119.5319.53-1.46%1,231,545
Nov 25, 202519.3919.9719.3919.8219.821.33%1,185,364
Nov 24, 202519.7919.7919.4119.5619.56-1.16%1,165,823
Nov 21, 202519.5020.0319.4419.7919.791.33%1,725,280
Nov 20, 202519.9420.1519.3519.5319.53-0.51%1,126,873
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