Vertex, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	13.170	13.650	13.170	13.620	13.620	1,143
2026-07-28	13.130	13.410	12.940	13.410	13.410	687
2026-07-27	11.920	12.960	11.920	12.960	12.960	227
2026-07-24	11.270	11.515	10.950	11.515	11.515	907
2026-07-23	11.230	11.230	10.915	10.960	10.960	372
2026-07-22	12.170	12.170	11.070	11.070	11.070	1,582
2026-07-21	12.790	12.790	11.980	11.980	11.980	801
2026-07-20	12.500	12.960	12.500	12.960	12.960	481
2026-07-17	12.890	13.279	12.800	12.800	12.800	713
2026-07-16	13.210	13.232	12.720	13.232	13.232	912
2026-07-15	12.930	12.950	12.780	12.780	12.780	282
2026-07-14	12.410	12.410	12.370	12.380	12.380	5
2026-07-13	12.660	13.122	12.640	13.122	13.122	64
2026-07-10	13.010	13.010	12.430	12.430	12.430	42
2026-07-09	12.460	12.760	12.380	12.730	12.730	17
2026-07-08	13.140	13.161	12.637	12.700	12.700	2,354
2026-07-07	13.200	13.390	13.100	13.390	13.390	5,008
2026-07-06	12.960	12.960	12.380	12.520	12.520	1,456
2026-07-03	12.960	12.960	12.960	12.960	12.960	0
2026-07-02	12.500	13.040	12.500	12.960	12.960	294
2026-07-01	12.180	12.620	12.180	12.470	12.470	403
2026-06-30	11.202	11.340	11.180	11.340	11.340	22
2026-06-29	11.850	12.230	11.530	11.530	11.530	1,039
2026-06-26	11.300	11.370	11.160	11.250	11.250	510
2026-06-25	10.920	11.240	10.883	10.889	10.889	42
2026-06-24	10.847	11.210	10.800	11.210	11.210	2,593
2026-06-23	11.000	11.090	10.550	10.770	10.770	352
2026-06-22	11.300	11.300	10.250	10.269	10.269	5,907
2026-06-19	11.120	11.120	11.120	11.120	11.120	0
2026-06-18	11.447	11.447	11.065	11.120	11.120	227
2026-06-17	11.660	12.130	11.649	11.649	11.649	277
2026-06-16	11.880	11.930	11.810	11.910	11.910	28
2026-06-15	12.600	12.600	12.049	12.110	12.110	141
2026-06-12	12.230	12.330	11.600	12.330	12.330	1,336
2026-06-11	12.274	12.465	11.985	12.465	12.465	350
2026-06-10	12.564	12.980	12.400	12.910	12.910	977
2026-06-09	12.890	12.990	12.560	12.690	12.690	1,710
2026-06-08	13.150	13.150	12.830	12.840	12.840	1,009
2026-06-05	13.500	13.500	12.819	13.180	13.180	912
2026-06-04	13.370	13.400	13.100	13.100	13.100	116
2026-06-03	13.552	13.930	12.740	12.900	12.900	1,768
2026-06-02	14.960	15.080	13.661	13.800	13.800	348
2026-06-01	14.000	14.819	13.580	14.780	14.780	5,173
2026-05-29	12.850	13.191	12.680	13.191	13.191	928
2026-05-28	12.420	12.750	12.420	12.570	12.570	574
2026-05-27	13.060	13.120	12.670	12.670	12.670	98
2026-05-26	13.178	13.420	13.140	13.233	13.233	1,736
2026-05-22	13.140	13.660	13.140	13.400	13.400	2,326
2026-05-21	13.210	13.310	13.020	13.020	13.020	10,144
2026-05-20	13.000	13.000	12.620	12.639	12.639	72
2026-05-19	13.070	13.890	13.039	13.120	13.120	2,898
2026-05-18	12.850	13.470	12.700	13.470	13.470	280
2026-05-15	12.140	13.052	12.140	13.052	13.052	369
2026-05-14	12.760	13.000	12.500	12.620	12.620	5,603
2026-05-13	13.380	13.460	12.760	12.760	12.760	145
2026-05-12	13.930	14.250	13.620	13.620	13.620	120
2026-05-11	14.890	14.930	13.770	13.770	13.770	1,080
2026-05-08	14.900	14.900	14.200	14.830	14.830	456
2026-05-07	13.100	14.643	13.100	14.490	14.490	1,929
2026-05-06	13.640	13.640	12.960	12.980	12.980	1,717

← NewerPage 2 of 4 · 226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.