Vertex Inc. (VERX)
32.23
-2.31 (-6.69%)
At close: Feb 28, 2025, 3:59 PM
32.29
0.17%
After-hours: Feb 28, 2025, 04:00 PM EST
VERX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 33.51 | 33.90 | 32.01 | 32.29 | -2.25 | -6.51% | 3,846,682 |
| 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 |
| Jan 17, 2025 | 56.68 | 56.68 | 55.92 | 56.40 | 0.55 | 0.98% | 595,495 |
| Jan 16, 2025 | 55.50 | 56.34 | 55.21 | 55.85 | 0.25 | 0.45% | 697,400 |
| Jan 15, 2025 | 54.14 | 55.61 | 52.86 | 55.60 | 2.69 | 5.08% | 1,129,739 |
| Jan 14, 2025 | 52.25 | 53.33 | 51.40 | 52.91 | 0.48 | 0.92% | 2,118,646 |
| Jan 13, 2025 | 51.57 | 52.43 | 50.66 | 52.43 | 0.27 | 0.52% | 634,517 |
| Jan 10, 2025 | 52.16 | 52.60 | 51.49 | 52.16 | -0.77 | -1.45% | 924,414 |
| Jan 8, 2025 | 52.30 | 53.13 | 52.18 | 52.93 | 0.63 | 1.20% | 1,028,106 |
| Jan 7, 2025 | 52.25 | 52.83 | 50.67 | 52.30 | 0.38 | 0.73% | 837,508 |
| Jan 6, 2025 | 51.33 | 51.97 | 50.29 | 51.92 | 0.60 | 1.17% | 837,400 |
| Jan 3, 2025 | 52.51 | 53.24 | 50.56 | 51.32 | -1.88 | -3.53% | 1,078,420 |
| Jan 2, 2025 | 53.75 | 54.10 | 52.08 | 53.20 | -0.15 | -0.28% | 830,543 |
| Dec 31, 2024 | 53.46 | 54.12 | 53.05 | 53.35 | 0.30 | 0.57% | 988,000 |
| Dec 30, 2024 | 52.42 | 53.36 | 52.00 | 53.05 | 0.34 | 0.65% | 816,204 |
| Dec 27, 2024 | 53.83 | 54.48 | 51.39 | 52.71 | -1.15 | -2.14% | 806,700 |
| Dec 26, 2024 | 53.57 | 54.03 | 53.12 | 53.86 | 0.35 | 0.65% | 430,231 |
| Dec 24, 2024 | 53.89 | 53.89 | 53.03 | 53.51 | 0.31 | 0.58% | 218,241 |
| Dec 23, 2024 | 53.70 | 54.18 | 52.70 | 53.20 | -0.33 | -0.62% | 495,300 |
| Dec 20, 2024 | 52.59 | 54.62 | 52.00 | 53.53 | -0.06 | -0.11% | 1,857,317 |
| Dec 19, 2024 | 53.00 | 54.30 | 52.88 | 53.59 | 0.53 | 1.00% | 844,612 |
| Dec 18, 2024 | 53.76 | 55.38 | 52.36 | 53.06 | -0.40 | -0.75% | 1,387,729 |
| Dec 17, 2024 | 53.58 | 54.58 | 52.44 | 53.46 | 0.16 | 0.30% | 946,100 |
| Dec 16, 2024 | 52.84 | 54.00 | 52.00 | 53.30 | 0.91 | 1.74% | 1,326,202 |