Vertex Inc. (VERX)
NASDAQ: VERX
· Real-Time Price · USD
25.68
0.07 (0.27%)
At close: Aug 15, 2025, 12:16 PM
VERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.23 | 26.46 | 25.32 | 25.61 | 25.61 | -3.36% | 1,278,856 |
| 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 |
| Aug 6, 2025 | 26.00 | 27.52 | 25.11 | 27.10 | 27.10 | -18.05% | 8,876,291 |
| Aug 5, 2025 | 33.44 | 33.54 | 32.52 | 33.07 | 33.07 | -0.09% | 1,102,701 |
| Aug 4, 2025 | 32.28 | 33.28 | 32.13 | 33.10 | 33.10 | 2.48% | 1,139,600 |
| Aug 1, 2025 | 32.97 | 33.17 | 32.20 | 32.30 | 32.30 | -2.62% | 1,145,947 |
| Jul 31, 2025 | 33.87 | 33.87 | 32.96 | 33.17 | 33.17 | -2.30% | 1,056,200 |
| Jul 30, 2025 | 33.69 | 34.34 | 33.52 | 33.95 | 33.95 | 0.92% | 698,640 |
| Jul 29, 2025 | 34.28 | 34.28 | 33.34 | 33.64 | 33.64 | -0.77% | 775,309 |
| Jul 28, 2025 | 34.33 | 34.67 | 33.68 | 33.90 | 33.90 | -0.91% | 654,700 |
| Jul 25, 2025 | 34.90 | 35.25 | 34.00 | 34.21 | 34.21 | -1.64% | 866,112 |
| Jul 24, 2025 | 35.67 | 35.80 | 34.47 | 34.78 | 34.78 | -3.15% | 1,009,500 |
| Jul 23, 2025 | 35.53 | 36.75 | 35.22 | 35.91 | 35.91 | 1.64% | 889,700 |
| Jul 22, 2025 | 34.82 | 35.47 | 34.63 | 35.33 | 35.33 | 1.35% | 768,300 |
| Jul 21, 2025 | 35.34 | 35.44 | 34.73 | 34.86 | 34.86 | -0.68% | 509,533 |
| Jul 18, 2025 | 35.77 | 35.77 | 34.97 | 35.10 | 35.10 | -0.99% | 500,600 |