Home

Vertex, Inc. - Class A Common Stock (VERX)

24.97
+0.36 (1.46%)
NASDAQ · Last Trade: Sep 28th, 1:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vertex, Inc. - Class A Common Stock (VERX)

DateOpenHighLowCloseVolumeAdjusted Close
9/26/202525.0125.0924.4224.971,369,32924.97
9/25/202524.7125.0324.5324.611,199,97924.61
9/24/202525.2625.5324.7224.911,401,54224.91
9/23/202525.6725.9325.1725.231,316,49025.23
9/22/202525.4625.8824.6925.741,979,86425.74
9/19/202525.7126.0225.1125.152,991,57825.15
9/18/202525.8526.0225.3125.641,408,49525.64
9/17/202525.4126.5024.8625.142,549,28525.14
9/16/202523.9325.6423.7825.522,118,94025.52
9/15/202524.1324.3323.3623.961,299,92323.96
9/12/202524.3124.3123.7224.051,119,04224.05
9/11/202523.8924.6123.7024.331,360,73624.33
9/10/202524.5924.9523.7823.871,390,80423.87
9/09/202525.7925.7924.5024.751,275,25624.75
9/08/202524.1125.9624.1125.932,228,44725.93
9/05/202524.4224.7823.7624.041,848,42824.04
9/04/202524.1724.2323.1324.083,406,98624.08
9/03/202524.9825.3524.1824.251,694,05624.25
9/02/202525.4025.4524.5524.981,324,61124.98
8/29/202525.3926.1325.2525.821,260,48125.82
8/28/202525.3525.7125.2625.34903,72025.34
8/27/202524.9725.3424.9025.27762,59425.27
8/26/202525.3926.0524.7524.871,706,21424.87
8/25/202525.9026.0825.3525.361,252,57625.36
8/22/202525.2526.2825.2525.85788,72325.85
8/21/202524.9925.5624.9125.37912,69025.37
8/20/202525.8325.9625.1725.21894,15825.21
8/19/202525.9326.1925.4925.731,032,69625.73
8/18/202525.7326.6325.6625.841,232,06625.84
8/15/202525.7526.2025.4525.631,025,69225.63
8/14/202526.2326.4625.3225.611,323,44325.61
8/13/202525.1626.5224.8626.502,083,79426.50
8/12/202524.8225.4024.4525.122,539,78625.12
8/11/202525.5026.3324.9524.991,907,42024.99
8/08/202527.5027.8025.4125.673,060,04425.67
8/07/202527.1128.8626.9627.494,159,05927.49
8/06/202526.0027.5225.1127.108,876,19027.10
8/05/202533.4433.5432.5233.071,102,70133.07
8/04/202532.2833.2732.1333.101,139,55833.10
8/01/202532.9733.1732.2032.301,145,94732.30
7/31/202533.8733.8732.9633.171,056,18633.17
7/30/202533.6934.3433.5233.95698,64033.95
7/29/202534.2834.2833.3433.64775,30933.64
7/28/202534.3334.6733.6833.90654,69633.90
7/25/202534.9035.2534.0034.21866,11234.21
7/24/202535.6735.8034.4734.781,009,45734.78
7/23/202535.5336.7535.2235.91889,69735.91
7/22/202534.8235.4734.6335.33768,28435.33
7/21/202535.3435.4434.7334.86509,53334.86
7/18/202535.7735.7734.9735.10500,56035.10
7/17/202535.6635.9335.1135.45754,46035.45
7/16/202535.4435.5234.7735.45725,56435.45
7/15/202536.0636.5234.8834.94963,44234.94
7/14/202534.5936.5034.5336.212,711,96236.21
7/11/202535.7835.9334.2434.481,181,28034.48
7/10/202536.3136.3135.0535.84905,72935.84
7/09/202536.1236.6835.5436.401,119,58436.40
7/08/202536.3136.3635.6336.151,004,51036.15
7/07/202535.2636.3635.2036.151,729,16936.15
7/03/202534.9336.2334.8235.45638,52135.45
7/02/202535.2535.2534.3334.711,205,95134.71
7/01/202534.9735.6534.0535.381,240,24735.38
6/30/202534.5835.9334.5335.342,759,83135.34