Vertex Inc. (VERX)
37.08
1.00 (2.77%)
At close: Apr 02, 2025, 3:59 PM
35.01
-5.57%
After-hours: Apr 02, 2025, 07:59 PM EDT
Vertex Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.08 | 36.51 | 34.57 | 36.10 | 1.09 | 3.11% | 1,172,510 |
| Mar 31, 2025 | 35.23 | 35.28 | 34.15 | 35.01 | -0.54 | -1.52% | 1,451,223 |
| Mar 28, 2025 | 35.90 | 36.16 | 34.80 | 35.55 | -0.31 | -0.86% | 1,227,000 |
| Mar 27, 2025 | 35.65 | 36.21 | 35.14 | 35.86 | 0.20 | 0.56% | 894,327 |
| Mar 26, 2025 | 35.35 | 35.79 | 34.90 | 35.66 | 0.12 | 0.34% | 708,145 |
| Mar 25, 2025 | 35.33 | 35.83 | 34.78 | 35.54 | 0.19 | 0.54% | 1,075,125 |
| Mar 24, 2025 | 36.55 | 36.55 | 35.17 | 35.35 | -0.36 | -1.01% | 1,190,952 |
| Mar 21, 2025 | 35.66 | 36.53 | 35.40 | 35.71 | -0.45 | -1.24% | 1,845,600 |
| Mar 20, 2025 | 36.54 | 36.83 | 35.60 | 36.16 | -0.29 | -0.80% | 1,754,000 |
| Mar 19, 2025 | 34.69 | 36.56 | 34.38 | 36.45 | 1.80 | 5.19% | 1,879,300 |
| Mar 18, 2025 | 34.22 | 34.85 | 33.82 | 34.65 | 0.11 | 0.32% | 1,500,700 |
| Mar 17, 2025 | 33.55 | 34.68 | 33.55 | 34.54 | 0.95 | 2.83% | 1,488,100 |
| Mar 14, 2025 | 33.53 | 34.18 | 33.14 | 33.59 | 0.71 | 2.16% | 1,340,792 |
| Mar 13, 2025 | 34.10 | 34.43 | 32.52 | 32.88 | -1.11 | -3.27% | 1,441,268 |
| Mar 12, 2025 | 33.23 | 34.23 | 32.79 | 33.99 | 1.84 | 5.72% | 2,301,200 |
| Mar 11, 2025 | 30.92 | 32.16 | 30.81 | 32.15 | 1.00 | 3.21% | 1,355,743 |
| Mar 10, 2025 | 32.00 | 32.20 | 30.26 | 31.15 | -1.35 | -4.15% | 1,715,500 |
| Mar 7, 2025 | 33.74 | 34.27 | 31.51 | 32.50 | -1.56 | -4.58% | 1,729,736 |
| Mar 6, 2025 | 32.42 | 34.18 | 32.08 | 34.06 | 1.02 | 3.09% | 2,656,000 |
| Mar 5, 2025 | 32.45 | 33.38 | 32.37 | 33.04 | 0.83 | 2.58% | 3,002,147 |
| Mar 4, 2025 | 31.62 | 32.74 | 31.45 | 32.21 | 0.09 | 0.28% | 2,273,349 |
| Mar 3, 2025 | 32.34 | 32.83 | 31.84 | 32.12 | -0.17 | -0.53% | 2,495,623 |
| Feb 28, 2025 | 33.51 | 33.90 | 32.01 | 32.29 | -2.25 | -6.51% | 3,878,500 |
| Feb 27, 2025 | 41.88 | 41.99 | 33.76 | 34.54 | -8.09 | -18.98% | 7,577,004 |
| Feb 26, 2025 | 42.51 | 43.56 | 42.16 | 42.63 | 0.16 | 0.38% | 1,588,517 |
| Feb 25, 2025 | 43.46 | 43.52 | 42.19 | 42.47 | -1.17 | -2.68% | 1,190,400 |
| Feb 24, 2025 | 44.34 | 44.59 | 42.82 | 43.64 | -0.57 | -1.29% | 895,047 |
| Feb 21, 2025 | 45.79 | 45.82 | 43.94 | 44.21 | -1.23 | -2.71% | 637,500 |
| Feb 20, 2025 | 45.95 | 46.28 | 44.95 | 45.44 | -0.69 | -1.50% | 526,700 |
| Feb 19, 2025 | 48.00 | 48.00 | 45.08 | 46.13 | -1.49 | -3.13% | 1,365,200 |
| Feb 18, 2025 | 46.94 | 47.91 | 46.37 | 47.62 | 1.11 | 2.39% | 1,118,245 |
| Feb 14, 2025 | 45.29 | 46.77 | 44.79 | 46.51 | 1.02 | 2.24% | 1,357,320 |
| Feb 13, 2025 | 50.78 | 50.79 | 43.80 | 45.49 | -5.05 | -9.99% | 2,917,700 |
| Feb 12, 2025 | 51.80 | 52.74 | 50.28 | 50.54 | -1.82 | -3.48% | 1,793,104 |
| Feb 11, 2025 | 56.00 | 56.00 | 52.20 | 52.36 | -3.66 | -6.53% | 1,054,927 |
| Feb 10, 2025 | 57.13 | 57.73 | 55.61 | 56.02 | -0.78 | -1.37% | 1,032,539 |
| Feb 7, 2025 | 58.01 | 58.66 | 56.71 | 56.80 | -1.11 | -1.92% | 455,859 |
| Feb 6, 2025 | 58.60 | 60.71 | 57.45 | 57.91 | -0.25 | -0.43% | 813,700 |
| Feb 5, 2025 | 57.55 | 58.36 | 57.24 | 58.16 | 0.94 | 1.64% | 457,011 |
| Feb 4, 2025 | 58.10 | 58.55 | 56.61 | 57.22 | -0.29 | -0.50% | 673,017 |
| Feb 3, 2025 | 56.12 | 57.82 | 55.51 | 57.51 | -0.24 | -0.42% | 644,300 |
| Jan 31, 2025 | 57.57 | 58.70 | 57.20 | 57.75 | 0.55 | 0.96% | 581,425 |
| Jan 30, 2025 | 58.44 | 59.12 | 57.14 | 57.20 | -0.88 | -1.52% | 710,741 |
| Jan 29, 2025 | 58.79 | 58.79 | 57.89 | 58.08 | -0.87 | -1.48% | 596,522 |
| Jan 28, 2025 | 58.50 | 60.00 | 58.00 | 58.95 | 1.16 | 2.01% | 833,906 |
| Jan 27, 2025 | 55.91 | 58.91 | 55.29 | 57.79 | 0.35 | 0.61% | 697,629 |
| Jan 24, 2025 | 56.85 | 58.35 | 56.57 | 57.44 | 0.44 | 0.77% | 687,600 |
| Jan 23, 2025 | 56.16 | 57.20 | 55.92 | 57.00 | 0.37 | 0.65% | 606,600 |
| Jan 22, 2025 | 57.29 | 58.22 | 55.72 | 56.63 | -0.37 | -0.65% | 648,700 |
| Jan 21, 2025 | 57.05 | 57.10 | 56.06 | 57.00 | 0.60 | 1.06% | 582,800 |