Vertex, Inc. Class A VERX
NASDAQ · United States · Technology Services
$11.78+0.63 (+5.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.78 | +5.65% | $11.18 | $11.79 | $11.14 | 1.66M |
| 2026-09-29 | $11.15 | +0.81% | $11.00 | $11.25 | $10.88 | 1.25M |
| 2026-09-28 | $11.06 | -2.73% | $11.34 | $11.34 | $10.78 | 1.53M |
| 2026-09-25 | $11.37 | -2.65% | $11.58 | $11.70 | $11.34 | 1.08M |
| 2026-09-24 | $11.68 | -0.34% | $11.79 | $11.96 | $11.50 | 1.06M |
| 2026-09-23 | $11.72 | -0.59% | $11.86 | $11.91 | $11.49 | 915.20K |
| 2026-09-22 | $11.79 | -2.40% | $12.30 | $12.42 | $11.51 | 1.53M |
| 2026-09-21 | $12.08 | +1.00% | $11.96 | $12.16 | $11.85 | 1.21M |
| 2026-09-18 | $11.96 | -2.76% | $12.29 | $12.38 | $11.83 | 2.47M |
| 2026-09-17 | $12.30 | -2.23% | $12.49 | $12.70 | $12.18 | 1.26M |
| 2026-09-16 | $12.58 | -2.40% | $12.69 | $12.78 | $12.43 | 1.32M |
| 2026-09-15 | $12.89 | -1.53% | $12.98 | $13.18 | $12.65 | 1.66M |
| 2026-09-14 | $13.09 | +6.77% | $12.72 | $13.30 | $12.69 | 1.53M |
| 2026-09-11 | $12.26 | -0.08% | $12.30 | $12.43 | $12.05 | 1.12M |
| 2026-09-10 | $12.27 | -0.81% | $12.37 | $12.52 | $12.16 | 1.20M |
| 2026-09-09 | $12.37 | -4.26% | $12.92 | $13.02 | $12.35 | 1.07M |
| 2026-09-08 | $12.92 | -6.17% | $13.63 | $13.64 | $12.73 | 1.65M |
| 2026-09-04 | $13.77 | -0.07% | $13.53 | $13.88 | $13.13 | 1.47M |
| 2026-09-03 | $13.78 | +2.23% | $14.00 | $14.24 | $13.67 | 1.86M |
| 2026-09-02 | $13.48 | -2.53% | $13.72 | $14.09 | $13.38 | 1.39M |
| 2026-09-01 | $13.83 | -2.33% | $14.12 | $14.27 | $13.76 | 1.42M |
| 2026-08-31 | $14.16 | -0.46% | $14.00 | $14.40 | $14.00 | 1.30M |
| 2026-08-28 | $14.23 | -0.52% | $14.24 | $14.45 | $14.18 | 906.90K |
| 2026-08-27 | $14.30 | +5.46% | $13.85 | $14.42 | $13.80 | 1.39M |
| 2026-08-26 | $13.56 | +0.30% | $13.25 | $13.62 | $13.25 | 1.26M |
| 2026-08-25 | $13.52 | -1.17% | $13.43 | $13.57 | $13.31 | 1.18M |
| 2026-08-24 | $13.68 | +1.56% | $13.48 | $13.82 | $13.45 | 909.70K |
| 2026-08-21 | $13.47 | -0.81% | $13.62 | $13.62 | $13.18 | 912.00K |
| 2026-08-20 | $13.58 | +0.44% | $13.56 | $13.66 | $13.31 | 1.07M |
| 2026-08-19 | $13.52 | +5.38% | $13.06 | $13.68 | $13.02 | 1.42M |
| 2026-08-18 | $12.83 | +2.89% | $12.75 | $13.18 | $12.66 | 3.35M |
| 2026-08-17 | $12.47 | -1.97% | $12.44 | $12.68 | $12.32 | 1.14M |
| 2026-08-14 | $12.72 | -4.00% | $13.27 | $13.31 | $12.65 | 1.45M |
| 2026-08-13 | $13.25 | +7.72% | $12.53 | $13.31 | $12.21 | 2.25M |
| 2026-08-12 | $12.30 | +0.57% | $11.92 | $12.31 | $11.67 | 3.38M |
| 2026-08-11 | $12.23 | +0.78% | $12.00 | $12.24 | $11.82 | 3.40M |
| 2026-08-10 | $12.14 | +1.63% | $11.62 | $12.40 | $11.62 | 2.16M |
| 2026-08-07 | $11.94 | +3.20% | $11.79 | $12.00 | $11.61 | 2.68M |
| 2026-08-06 | $11.57 | -1.95% | $11.50 | $11.78 | $11.31 | 2.83M |
| 2026-08-05 | $11.80 | -4.76% | $12.52 | $12.52 | $11.69 | 4.94M |
| 2026-08-04 | $12.39 | -7.54% | $12.13 | $12.69 | $11.28 | 7.12M |
| 2026-08-03 | $13.40 | +3.80% | $13.22 | $13.75 | $13.18 | 2.45M |
| 2026-07-31 | $12.91 | +2.46% | $12.42 | $12.95 | $12.37 | 2.31M |
| 2026-07-30 | $12.60 | -5.41% | $12.70 | $12.85 | $12.35 | 3.41M |
| 2026-07-29 | $13.32 | +0.60% | $13.24 | $13.67 | $13.13 | 2.77M |
| 2026-07-28 | $13.24 | +4.75% | $12.94 | $13.41 | $12.92 | 2.70M |
| 2026-07-27 | $12.64 | +6.49% | $12.10 | $13.18 | $12.03 | 2.36M |
| 2026-07-24 | $11.87 | +9.00% | $11.12 | $11.90 | $11.02 | 2.45M |
| 2026-07-23 | $10.89 | -1.45% | $11.24 | $11.24 | $10.85 | 2.17M |
| 2026-07-22 | $11.05 | -10.02% | $12.17 | $12.19 | $11.01 | 2.51M |
| 2026-07-21 | $12.28 | -4.73% | $12.19 | $12.62 | $11.92 | 3.21M |
| 2026-07-20 | $12.89 | +0.70% | $12.63 | $13.10 | $12.38 | 1.52M |
| 2026-07-17 | $12.80 | -2.74% | $12.89 | $13.31 | $12.77 | 836.90K |
| 2026-07-16 | $13.16 | +3.30% | $13.06 | $13.27 | $12.71 | 1.28M |
| 2026-07-15 | $12.74 | +2.08% | $12.76 | $13.13 | $12.64 | 1.04M |
| 2026-07-14 | $12.48 | -3.85% | $12.38 | $12.75 | $12.32 | 1.73M |
| 2026-07-13 | $12.98 | +4.85% | $12.64 | $13.23 | $12.64 | 2.94M |
| 2026-07-10 | $12.38 | -3.28% | $13.21 | $13.23 | $12.35 | 1.24M |
| 2026-07-09 | $12.80 | +0.63% | $12.38 | $12.90 | $12.11 | 761.10K |
| 2026-07-08 | $12.72 | -5.07% | $13.14 | $13.15 | $12.60 | 1.34M |
| 2026-07-07 | $13.40 | +4.28% | $13.13 | $13.47 | $12.92 | 1.91M |
| 2026-07-06 | $12.85 | 0.00% | $12.52 | $12.92 | $12.35 | 1.40M |
| 2026-07-02 | $12.85 | +2.64% | $12.54 | $13.11 | $12.54 | 1.45M |
| 2026-07-01 | $12.52 | +9.06% | $11.93 | $12.65 | $11.93 | 2.58M |
| 2026-06-30 | $11.48 | +0.70% | $11.40 | $11.64 | $11.16 | 2.02M |
| 2026-06-29 | $11.40 | +0.26% | $12.06 | $12.22 | $11.32 | 2.99M |
| 2026-06-26 | $11.37 | +4.89% | $11.00 | $11.45 | $11.00 | 3.33M |
| 2026-06-25 | $10.84 | -2.61% | $10.90 | $11.31 | $10.78 | 1.54M |
| 2026-06-24 | $11.13 | +1.92% | $10.83 | $11.37 | $10.83 | 1.20M |
| 2026-06-23 | $10.92 | +3.21% | $11.00 | $11.03 | $10.53 | 1.36M |
| 2026-06-22 | $10.58 | -4.86% | $10.95 | $11.12 | $10.21 | 2.52M |
| 2026-06-18 | $11.12 | -2.63% | $11.39 | $11.39 | $11.01 | 2.52M |
| 2026-06-17 | $11.42 | -4.36% | $11.71 | $12.15 | $11.40 | 1.75M |
| 2026-06-16 | $11.94 | +0.59% | $11.86 | $12.13 | $11.71 | 1.60M |
| 2026-06-15 | $11.87 | -3.34% | $12.34 | $12.58 | $11.85 | 1.88M |
| 2026-06-12 | $12.28 | +1.40% | $11.96 | $12.46 | $11.60 | 1.18M |
| 2026-06-11 | $12.11 | -5.32% | $12.52 | $12.64 | $11.93 | 1.41M |
| 2026-06-10 | $12.79 | +0.47% | $12.56 | $13.00 | $12.29 | 1.02M |
| 2026-06-09 | $12.73 | -1.39% | $12.65 | $13.16 | $12.52 | 1.18M |
| 2026-06-08 | $12.91 | -1.90% | $13.10 | $13.18 | $12.78 | 1.27M |
| 2026-06-05 | $13.16 | 0.00% | $13.31 | $13.51 | $12.80 | 1.11M |
| 2026-06-04 | $13.16 | +2.89% | $13.38 | $13.55 | $13.05 | 2.66M |
| 2026-06-03 | $12.79 | -7.65% | $13.56 | $13.62 | $12.68 | 1.75M |
| 2026-06-02 | $13.85 | -7.42% | $14.19 | $14.33 | $13.64 | 1.61M |
| 2026-06-01 | $14.96 | +12.06% | $13.78 | $14.96 | $13.66 | 2.44M |
| 2026-05-29 | $13.35 | +5.62% | $12.85 | $13.42 | $12.75 | 2.86M |
| 2026-05-28 | $12.64 | +0.80% | $12.64 | $12.93 | $12.46 | 1.55M |
| 2026-05-27 | $12.54 | -3.98% | $13.06 | $13.26 | $12.51 | 1.05M |
| 2026-05-26 | $13.06 | -2.83% | $13.35 | $13.39 | $12.98 | 1.03M |
| 2026-05-22 | $13.44 | +2.05% | $13.29 | $13.77 | $13.28 | 755.40K |