Vertex Inc. (VERX)
NASDAQ: VERX
· Real-Time Price · USD
24.08
-0.17 (-0.70%)
At close: Sep 04, 2025, 3:59 PM
24.24
0.66%
After-hours: Sep 04, 2025, 07:06 PM EDT
VERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.17 | 24.23 | 23.13 | 24.08 | 24.08 | -0.70% | 3,364,497 |
| Sep 3, 2025 | 24.98 | 25.35 | 24.18 | 24.25 | 24.25 | -2.92% | 1,694,100 |
| Sep 2, 2025 | 25.40 | 25.45 | 24.55 | 24.98 | 24.98 | -3.25% | 1,324,611 |
| Aug 29, 2025 | 25.39 | 26.13 | 25.25 | 25.82 | 25.82 | 1.89% | 1,260,500 |
| Aug 28, 2025 | 25.35 | 25.72 | 25.26 | 25.34 | 25.34 | 0.28% | 903,720 |
| Aug 27, 2025 | 24.97 | 25.35 | 24.90 | 25.27 | 25.27 | 1.61% | 762,644 |
| Aug 26, 2025 | 25.39 | 26.05 | 24.75 | 24.87 | 24.87 | -1.93% | 1,706,214 |
| Aug 25, 2025 | 25.90 | 26.08 | 25.35 | 25.36 | 25.36 | -1.90% | 1,252,600 |
| Aug 22, 2025 | 25.25 | 26.28 | 25.25 | 25.85 | 25.85 | 1.89% | 788,723 |
| Aug 21, 2025 | 24.99 | 25.56 | 24.91 | 25.37 | 25.37 | 0.63% | 912,700 |
| Aug 20, 2025 | 25.83 | 25.97 | 25.17 | 25.21 | 25.21 | -2.02% | 894,200 |
| Aug 19, 2025 | 25.93 | 26.19 | 25.49 | 25.73 | 25.73 | -0.43% | 1,032,696 |
| Aug 18, 2025 | 25.73 | 26.63 | 25.67 | 25.84 | 25.84 | 0.82% | 1,232,100 |
| Aug 15, 2025 | 25.75 | 26.20 | 25.45 | 25.63 | 25.63 | 0.08% | 1,022,900 |
| Aug 14, 2025 | 26.23 | 26.46 | 25.32 | 25.61 | 25.61 | -3.36% | 1,323,443 |
| Aug 13, 2025 | 25.16 | 26.52 | 24.86 | 26.50 | 26.50 | 5.49% | 2,083,800 |
| Aug 12, 2025 | 24.82 | 25.40 | 24.45 | 25.12 | 25.12 | 0.52% | 2,319,800 |
| Aug 11, 2025 | 25.50 | 26.33 | 24.95 | 24.99 | 24.99 | -2.65% | 1,907,420 |
| Aug 8, 2025 | 27.50 | 27.80 | 25.41 | 25.67 | 25.67 | -6.62% | 3,060,044 |
| Aug 7, 2025 | 27.11 | 28.87 | 26.96 | 27.49 | 27.49 | 1.44% | 4,159,055 |