Vertex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 15.950 | 15.950 | 15.465 | 15.700 | 15.700 | 18 |
| 2026-02-06 | 15.310 | 15.310 | 14.970 | 15.290 | 15.290 | 2,331 |
| 2026-02-05 | 15.730 | 15.950 | 15.075 | 15.075 | 15.075 | 798 |
| 2026-02-04 | 16.190 | 16.230 | 15.474 | 15.950 | 15.950 | 435 |
| 2026-02-03 | 18.500 | 18.700 | 15.932 | 15.932 | 15.932 | 2,996 |
| 2026-02-02 | 18.445 | 18.950 | 18.200 | 18.895 | 18.895 | 234 |
| 2026-01-30 | 18.460 | 18.580 | 18.460 | 18.510 | 18.510 | 12 |
| 2026-01-29 | 19.490 | 19.490 | 18.260 | 18.260 | 18.260 | 111 |
| 2026-01-28 | 19.650 | 19.650 | 19.525 | 19.525 | 19.525 | 103 |
| 2026-01-27 | 19.480 | 19.480 | 19.480 | 19.480 | 19.480 | 18 |
| 2026-01-26 | 19.680 | 19.760 | 19.680 | 19.760 | 19.760 | 1,003 |
| 2026-01-23 | 19.310 | 19.310 | 19.310 | 19.310 | 19.310 | 0 |
| 2026-01-22 | 19.310 | 19.310 | 19.310 | 19.310 | 19.310 | 20 |
| 2026-01-21 | 18.472 | 18.472 | 18.472 | 18.472 | 18.472 | 800 |
| 2026-01-20 | 19.260 | 19.260 | 18.920 | 18.920 | 18.920 | 30 |
| 2026-01-19 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2026-01-16 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2026-01-15 | 19.350 | 19.447 | 19.179 | 19.220 | 19.220 | 385 |
| 2026-01-14 | 19.810 | 19.810 | 19.810 | 19.810 | 19.810 | 1 |
| 2026-01-13 | 19.972 | 19.972 | 19.972 | 19.972 | 19.972 | 0 |
| 2026-01-12 | 19.745 | 20.280 | 19.745 | 19.972 | 19.972 | 1,712 |
| 2026-01-09 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 29 |
| 2026-01-08 | 19.990 | 20.045 | 19.819 | 19.819 | 19.819 | 2,313 |
| 2026-01-07 | 19.788 | 19.788 | 19.788 | 19.788 | 19.788 | 0 |
| 2026-01-06 | 19.788 | 19.788 | 19.788 | 19.788 | 19.788 | 250 |
| 2026-01-05 | 19.350 | 19.570 | 19.291 | 19.570 | 19.570 | 104 |
| 2026-01-02 | 20.170 | 20.170 | 18.955 | 18.998 | 18.998 | 5,541 |
| 2025-12-31 | 20.181 | 20.181 | 20.181 | 20.181 | 20.181 | 0 |
| 2025-12-30 | 20.290 | 20.290 | 20.181 | 20.181 | 20.181 | 443 |
| 2025-12-29 | 19.530 | 20.291 | 19.530 | 20.291 | 20.291 | 46 |
| 2025-12-24 | 19.823 | 19.823 | 19.823 | 19.823 | 19.823 | 0 |
| 2025-12-23 | 20.020 | 20.020 | 19.790 | 19.823 | 19.823 | 1,077 |
| 2025-12-22 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2025-12-19 | 19.900 | 20.110 | 19.852 | 19.852 | 19.852 | 58 |
| 2025-12-18 | 20.470 | 20.670 | 19.870 | 20.670 | 20.670 | 129 |
| 2025-12-17 | 20.550 | 20.650 | 20.460 | 20.520 | 20.520 | 77 |
| 2025-12-16 | 19.940 | 20.620 | 19.310 | 20.610 | 20.610 | 799 |
| 2025-12-15 | 19.690 | 20.000 | 19.690 | 19.892 | 19.892 | 93 |
| 2025-12-12 | 20.050 | 20.050 | 19.880 | 19.880 | 19.880 | 51 |
| 2025-12-11 | 19.990 | 20.080 | 19.660 | 20.070 | 20.070 | 179 |
| 2025-12-10 | 19.740 | 19.950 | 19.550 | 19.740 | 19.740 | 8 |
| 2025-12-09 | 19.250 | 19.481 | 19.250 | 19.350 | 19.350 | 20,114 |
| 2025-12-08 | 19.750 | 19.750 | 19.370 | 19.370 | 19.370 | 60 |
| 2025-12-05 | 19.312 | 20.060 | 19.312 | 19.620 | 19.620 | 38 |
| 2025-12-04 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | 46 |
| 2025-12-03 | 19.010 | 20.165 | 19.010 | 19.790 | 19.790 | 12,264 |
| 2025-12-02 | 19.100 | 19.260 | 19.100 | 19.180 | 19.180 | 4 |
← NewerPage 4 of 4 · 227 trading days
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.