Vertex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	13.690	13.690	13.290	13.520	13.520	1,199
2026-05-04	13.130	13.630	13.130	13.280	13.280	1,608
2026-05-01	12.640	13.080	12.640	13.080	13.080	486
2026-04-30	12.150	12.265	12.020	12.265	12.265	206
2026-04-29	12.250	12.630	12.250	12.330	12.330	96
2026-04-28	12.861	12.861	12.560	12.605	12.605	203
2026-04-27	12.300	12.620	12.300	12.460	12.460	148
2026-04-24	11.930	12.220	11.750	12.220	12.220	2,644
2026-04-23	12.390	12.390	11.250	11.250	11.250	2,810
2026-04-22	12.700	12.760	12.396	12.396	12.396	4,122
2026-04-21	13.000	13.670	12.690	12.690	12.690	1,609
2026-04-20	12.400	12.630	12.010	12.630	12.630	33
2026-04-17	12.250	12.760	12.250	12.430	12.430	461
2026-04-16	12.000	12.650	12.000	12.290	12.290	169
2026-04-15	11.490	12.139	11.490	12.139	12.139	2,044
2026-04-14	11.690	12.000	11.450	11.450	11.450	344
2026-04-13	10.800	11.615	10.640	11.615	11.615	484
2026-04-10	11.380	11.410	10.630	10.750	10.750	1,831
2026-04-09	11.500	11.500	11.010	11.110	11.110	223
2026-04-08	12.400	12.710	11.769	11.820	11.820	152
2026-04-07	11.950	12.300	11.950	11.985	11.985	112
2026-04-02	11.850	12.310	11.695	12.150	12.150	192
2026-04-01	11.890	12.280	11.700	12.260	12.260	286
2026-03-31	11.730	11.790	11.580	11.580	11.580	163
2026-03-30	11.640	11.690	11.290	11.690	11.690	132
2026-03-27	11.750	11.750	11.340	11.340	11.340	2,741
2026-03-26	11.660	12.000	11.640	11.800	11.800	221
2026-03-25	12.350	12.520	11.560	11.560	11.560	978
2026-03-24	12.750	12.750	12.020	12.110	12.110	72
2026-03-23	12.400	13.410	12.400	12.990	12.990	73
2026-03-20	12.500	12.960	12.500	12.850	12.850	18
2026-03-19	12.750	13.520	12.750	12.820	12.820	55
2026-03-18	13.390	13.390	12.750	12.835	12.835	348
2026-03-17	13.260	13.560	13.120	13.345	13.345	632
2026-03-16	13.470	13.470	13.160	13.320	13.320	971
2026-03-13	13.900	13.900	13.290	13.350	13.350	841
2026-03-12	14.190	14.560	13.710	13.710	13.710	126
2026-03-11	14.260	14.260	13.878	13.878	13.878	437
2026-03-10	15.070	15.070	13.952	14.300	14.300	422
2026-03-09	14.800	15.410	14.630	14.835	14.835	447
2026-03-06	15.630	15.810	15.240	15.480	15.480	184
2026-03-05	15.130	15.670	15.130	15.540	15.540	1,501
2026-03-04	14.640	15.011	14.540	15.011	15.011	1,276
2026-03-03	13.750	14.762	13.750	14.762	14.762	63
2026-03-02	14.050	14.765	14.050	14.370	14.370	789
2026-02-27	14.650	14.940	14.130	14.375	14.375	1,682
2026-02-26	13.670	14.940	13.670	14.675	14.675	3,906
2026-02-25	13.480	13.680	13.100	13.480	13.480	2,006
2026-02-24	12.520	13.315	12.385	13.210	13.210	2,778
2026-02-23	12.770	12.840	11.970	12.050	12.050	1,601
2026-02-20	12.960	13.280	12.690	12.760	12.760	1,320
2026-02-19	12.760	13.040	12.430	12.700	12.700	1,102
2026-02-18	12.450	12.450	12.218	12.240	12.240	165
2026-02-17	13.500	13.500	12.460	12.527	12.527	375
2026-02-16	13.160	13.160	13.160	13.160	13.160	0
2026-02-13	12.290	13.169	12.190	13.160	13.160	222
2026-02-12	13.080	13.080	11.981	12.000	12.000	7,874
2026-02-11	15.190	15.840	12.640	13.002	13.002	16,638
2026-02-10	15.375	15.500	15.090	15.480	15.480	46
2026-02-09	15.950	15.950	15.465	15.700	15.700	18

← NewerPage 3 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.