Vertex, Inc. (VERX)
NASDAQ: VERX · Real-Time Price · USD
11.37
+0.53 (4.89%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.00 | 11.45 | 11.00 | 11.37 | 11.37 | 4.89% | 3,287,044 |
| Jun 25, 2026 | 10.90 | 11.31 | 10.78 | 10.84 | 10.84 | -2.61% | 1,503,536 |
| Jun 24, 2026 | 10.83 | 11.37 | 10.83 | 11.13 | 11.13 | 1.92% | 1,158,344 |
| Jun 23, 2026 | 11.00 | 11.03 | 10.53 | 10.92 | 10.92 | 3.21% | 1,360,650 |
| Jun 22, 2026 | 10.95 | 11.12 | 10.21 | 10.58 | 10.58 | -4.86% | 2,379,021 |
| Jun 18, 2026 | 11.39 | 11.39 | 11.01 | 11.12 | 11.12 | -2.63% | 2,506,162 |
| Jun 17, 2026 | 11.71 | 12.15 | 11.40 | 11.42 | 11.42 | -4.36% | 1,746,619 |
| Jun 16, 2026 | 11.86 | 12.13 | 11.71 | 11.94 | 11.94 | 0.59% | 1,604,022 |
| Jun 15, 2026 | 12.34 | 12.58 | 11.85 | 11.87 | 11.87 | -3.34% | 1,876,561 |
| Jun 12, 2026 | 11.96 | 12.46 | 11.60 | 12.28 | 12.28 | 1.40% | 1,178,453 |
| Jun 11, 2026 | 12.52 | 12.64 | 11.93 | 12.11 | 12.11 | -5.32% | 1,414,578 |
| Jun 10, 2026 | 12.56 | 13.00 | 12.29 | 12.79 | 12.79 | 0.47% | 1,021,193 |
| Jun 9, 2026 | 12.65 | 13.16 | 12.52 | 12.73 | 12.73 | -1.39% | 1,179,665 |
| Jun 8, 2026 | 13.11 | 13.18 | 12.78 | 12.91 | 12.91 | -1.90% | 1,266,970 |
| Jun 5, 2026 | 13.31 | 13.51 | 12.80 | 13.16 | 13.16 | - | 1,109,935 |
| Jun 4, 2026 | 13.38 | 13.55 | 13.05 | 13.16 | 13.16 | 2.89% | 2,658,046 |
| Jun 3, 2026 | 13.56 | 13.62 | 12.68 | 12.79 | 12.79 | -7.65% | 1,751,290 |
| Jun 2, 2026 | 14.19 | 14.33 | 13.64 | 13.85 | 13.85 | -7.42% | 1,608,729 |
| Jun 1, 2026 | 13.78 | 14.96 | 13.66 | 14.96 | 14.96 | 12.06% | 2,440,076 |
| May 29, 2026 | 12.85 | 13.42 | 12.75 | 13.35 | 13.35 | 5.62% | 2,859,328 |
| May 28, 2026 | 12.64 | 12.93 | 12.46 | 12.64 | 12.64 | 0.80% | 1,550,544 |
| May 27, 2026 | 13.06 | 13.26 | 12.51 | 12.54 | 12.54 | -3.98% | 1,047,673 |
| May 26, 2026 | 13.35 | 13.39 | 12.98 | 13.06 | 13.06 | -2.83% | 1,026,314 |
| May 22, 2026 | 13.29 | 13.78 | 13.28 | 13.44 | 13.44 | 2.05% | 755,406 |
| May 21, 2026 | 13.21 | 13.30 | 12.86 | 13.17 | 13.17 | -2.52% | 955,502 |
| May 20, 2026 | 12.95 | 13.52 | 12.58 | 13.51 | 13.51 | 2.58% | 1,133,311 |
| May 19, 2026 | 13.36 | 13.95 | 12.99 | 13.17 | 13.17 | -0.68% | 2,172,006 |
| May 18, 2026 | 12.79 | 13.57 | 12.79 | 13.26 | 13.26 | 3.19% | 1,195,959 |
| May 15, 2026 | 12.46 | 13.11 | 12.44 | 12.85 | 12.85 | 3.80% | 1,010,185 |
| May 14, 2026 | 12.79 | 13.03 | 12.36 | 12.38 | 12.38 | -2.83% | 1,152,887 |
| May 13, 2026 | 13.42 | 13.42 | 12.72 | 12.74 | 12.74 | -5.84% | 1,735,169 |
| May 12, 2026 | 14.02 | 14.29 | 13.47 | 13.53 | 13.53 | -2.73% | 1,280,216 |
| May 11, 2026 | 14.53 | 14.84 | 13.76 | 13.91 | 13.91 | -6.83% | 2,111,320 |
| May 8, 2026 | 14.73 | 15.00 | 14.10 | 14.93 | 14.93 | 1.77% | 2,258,540 |
| May 7, 2026 | 13.95 | 14.79 | 13.74 | 14.67 | 14.67 | 15.88% | 3,839,085 |
| May 6, 2026 | 13.44 | 13.57 | 12.63 | 12.66 | 12.66 | -7.18% | 2,073,912 |
| May 5, 2026 | 13.28 | 13.67 | 13.13 | 13.64 | 13.64 | 2.25% | 1,212,025 |
| May 4, 2026 | 13.15 | 13.73 | 13.15 | 13.34 | 13.34 | 1.14% | 1,916,294 |
| May 1, 2026 | 12.60 | 13.23 | 12.60 | 13.19 | 13.19 | 6.63% | 1,077,977 |
| Apr 30, 2026 | 12.08 | 12.38 | 11.82 | 12.37 | 12.37 | 0.81% | 909,513 |
| Apr 29, 2026 | 12.33 | 12.63 | 12.20 | 12.27 | 12.27 | -2.85% | 1,081,357 |
| Apr 28, 2026 | 12.66 | 13.13 | 12.57 | 12.63 | 12.63 | 0.56% | 1,051,882 |
| Apr 27, 2026 | 12.30 | 12.74 | 12.23 | 12.56 | 12.56 | 0.32% | 1,209,253 |
| Apr 24, 2026 | 11.79 | 12.60 | 11.79 | 12.52 | 12.52 | 7.10% | 1,290,940 |
| Apr 23, 2026 | 12.06 | 12.09 | 11.25 | 11.69 | 11.69 | -6.03% | 1,608,492 |
| Apr 22, 2026 | 12.65 | 12.80 | 12.29 | 12.44 | 12.44 | -0.48% | 633,786 |
| Apr 21, 2026 | 12.96 | 13.73 | 12.46 | 12.50 | 12.50 | -2.27% | 1,126,921 |
| Apr 20, 2026 | 12.22 | 12.85 | 12.20 | 12.79 | 12.79 | 3.56% | 2,562,922 |
| Apr 17, 2026 | 12.60 | 12.66 | 12.24 | 12.35 | 12.35 | 0.90% | 998,944 |
| Apr 16, 2026 | 12.60 | 12.75 | 12.23 | 12.24 | 12.24 | 0.33% | 1,090,686 |
| Apr 15, 2026 | 11.68 | 12.35 | 11.58 | 12.20 | 12.20 | 6.55% | 938,190 |
| Apr 14, 2026 | 11.70 | 11.98 | 11.38 | 11.45 | 11.45 | -0.95% | 977,199 |
| Apr 13, 2026 | 10.82 | 11.65 | 10.64 | 11.56 | 11.56 | 7.04% | 1,079,377 |
| Apr 10, 2026 | 11.21 | 11.28 | 10.59 | 10.80 | 10.80 | -4.17% | 1,199,308 |
| Apr 9, 2026 | 11.43 | 11.49 | 10.95 | 11.27 | 11.27 | -2.84% | 1,151,143 |
| Apr 8, 2026 | 12.46 | 12.54 | 11.58 | 11.60 | 11.60 | -2.68% | 826,942 |
| Apr 7, 2026 | 12.01 | 12.14 | 11.80 | 11.92 | 11.92 | -1.49% | 591,795 |
| Apr 6, 2026 | 12.03 | 12.31 | 11.90 | 12.10 | 12.10 | 0.58% | 903,518 |
| Apr 2, 2026 | 11.85 | 12.33 | 11.64 | 12.03 | 12.03 | -0.50% | 863,189 |
| Apr 1, 2026 | 12.10 | 12.42 | 11.50 | 12.09 | 12.09 | 1.68% | 1,105,786 |
| Mar 31, 2026 | 11.82 | 11.99 | 11.53 | 11.89 | 11.89 | 1.89% | 3,058,608 |
| Mar 30, 2026 | 11.42 | 11.76 | 11.28 | 11.67 | 11.67 | 2.91% | 1,703,140 |
| Mar 27, 2026 | 11.56 | 11.63 | 11.25 | 11.34 | 11.34 | -3.65% | 1,128,685 |
| Mar 26, 2026 | 11.56 | 12.04 | 11.56 | 11.77 | 11.77 | 0.94% | 1,108,210 |
| Mar 25, 2026 | 12.14 | 12.40 | 11.39 | 11.66 | 11.66 | -3.00% | 1,565,802 |
| Mar 24, 2026 | 12.75 | 13.02 | 12.00 | 12.02 | 12.02 | -7.96% | 2,282,147 |
| Mar 23, 2026 | 13.07 | 13.42 | 12.75 | 13.06 | 13.06 | 1.56% | 1,990,478 |
| Mar 20, 2026 | 12.85 | 13.13 | 12.56 | 12.86 | 12.86 | -0.92% | 1,566,700 |
| Mar 19, 2026 | 12.94 | 13.56 | 12.75 | 12.98 | 12.98 | 0.15% | 1,028,901 |
| Mar 18, 2026 | 12.98 | 13.27 | 12.80 | 12.96 | 12.96 | -1.82% | 1,366,521 |
| Mar 17, 2026 | 13.25 | 13.98 | 13.20 | 13.20 | 13.20 | -0.38% | 1,211,118 |
| Mar 16, 2026 | 13.47 | 13.47 | 13.09 | 13.25 | 13.25 | -0.38% | 2,136,437 |
| Mar 13, 2026 | 13.73 | 13.89 | 13.18 | 13.30 | 13.30 | -3.20% | 2,046,768 |
| Mar 12, 2026 | 14.15 | 14.72 | 13.67 | 13.74 | 13.74 | -2.76% | 1,429,790 |
| Mar 11, 2026 | 14.37 | 14.61 | 13.74 | 14.13 | 14.13 | -0.91% | 1,728,480 |
| Mar 10, 2026 | 14.95 | 15.02 | 13.92 | 14.26 | 14.26 | -4.55% | 1,640,978 |
| Mar 9, 2026 | 15.18 | 15.23 | 14.54 | 14.94 | 14.94 | -2.03% | 1,347,411 |
| Mar 6, 2026 | 15.37 | 15.62 | 15.13 | 15.25 | 15.25 | -2.18% | 1,259,681 |
| Mar 5, 2026 | 15.17 | 15.80 | 15.17 | 15.59 | 15.59 | 2.90% | 1,557,542 |
| Mar 4, 2026 | 14.54 | 15.27 | 14.44 | 15.15 | 15.15 | 3.48% | 1,642,004 |
| Mar 3, 2026 | 14.10 | 14.81 | 13.85 | 14.64 | 14.64 | 1.67% | 2,274,451 |
| Mar 2, 2026 | 14.23 | 14.77 | 14.19 | 14.40 | 14.40 | -0.55% | 1,279,990 |
| Feb 27, 2026 | 14.44 | 14.55 | 14.15 | 14.48 | 14.48 | -2.43% | 1,821,480 |
| Feb 26, 2026 | 14.10 | 14.98 | 13.90 | 14.84 | 14.84 | 10.83% | 3,314,284 |
| Feb 25, 2026 | 13.31 | 13.68 | 12.95 | 13.39 | 13.39 | 0.98% | 2,520,188 |
| Feb 24, 2026 | 12.32 | 13.41 | 12.26 | 13.26 | 13.26 | 10.22% | 2,243,693 |
| Feb 23, 2026 | 12.50 | 12.51 | 11.87 | 12.03 | 12.03 | -5.57% | 2,474,028 |
| Feb 20, 2026 | 12.86 | 13.26 | 12.70 | 12.74 | 12.74 | -0.55% | 2,077,490 |
| Feb 19, 2026 | 12.93 | 13.26 | 12.36 | 12.81 | 12.81 | 5.96% | 3,795,116 |
| Feb 18, 2026 | 12.36 | 12.45 | 12.04 | 12.09 | 12.09 | -2.03% | 4,193,624 |
| Feb 17, 2026 | 12.81 | 13.26 | 12.23 | 12.34 | 12.34 | -3.22% | 4,663,462 |
| Feb 13, 2026 | 12.86 | 13.44 | 12.58 | 12.75 | 12.75 | 3.07% | 4,161,456 |
| Feb 12, 2026 | 12.48 | 12.91 | 11.96 | 12.37 | 12.37 | -3.59% | 4,080,744 |
| Feb 11, 2026 | 15.51 | 15.68 | 12.39 | 12.83 | 12.83 | -13.78% | 7,823,653 |
| Feb 10, 2026 | 15.40 | 15.69 | 14.84 | 14.88 | 14.88 | -2.49% | 4,415,415 |
| Feb 9, 2026 | 15.67 | 15.84 | 15.19 | 15.26 | 15.26 | -2.99% | 2,917,880 |
| Feb 6, 2026 | 15.15 | 15.81 | 14.83 | 15.73 | 15.73 | 5.22% | 4,668,277 |
| Feb 5, 2026 | 15.61 | 16.17 | 14.78 | 14.95 | 14.95 | -4.04% | 3,404,579 |
| Feb 4, 2026 | 15.76 | 16.55 | 15.41 | 15.58 | 15.58 | -1.83% | 3,485,159 |
| Feb 3, 2026 | 18.32 | 18.51 | 15.69 | 15.87 | 15.87 | -15.13% | 5,458,700 |