Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vertex, Inc. - Class A Common Stock (VERX)

15.58
-0.29 (-1.83%)
NASDAQ · Last Trade: Feb 4th, 4:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vertex, Inc. - Class A Common Stock (VERX)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202618.3218.5115.6915.876,190,60215.87
2/02/202618.5519.1818.4118.702,177,48118.70
1/30/202618.6719.0018.4118.551,860,29618.55
1/29/202619.3919.4818.1318.702,568,52518.70
1/28/202619.4619.8319.2219.771,263,17419.77
1/27/202619.8119.8719.0919.332,130,74719.33
1/26/202619.7619.8919.3219.811,132,69819.81
1/23/202619.7319.8219.2119.701,490,63419.70
1/22/202618.7419.6618.6619.601,347,30619.60
1/21/202619.0819.2018.4618.662,341,62718.66
1/20/202619.0419.2418.9119.001,587,90219.00
1/16/202619.0219.7318.9819.301,672,57819.30
1/15/202619.4919.6318.9919.011,169,22519.01
1/14/202619.6320.0919.5019.501,094,51619.50
1/13/202620.1520.1819.3919.731,170,31019.73
1/12/202619.9520.1719.7519.911,493,01719.91
1/09/202620.0420.3619.8019.961,143,54519.96
1/08/202619.7820.1619.6320.04530,22820.04
1/07/202619.8220.4019.6119.98904,81219.98
1/06/202619.5419.8719.3719.83974,00819.83
1/05/202618.9819.7118.9319.561,679,31919.56
1/02/202619.9920.1718.9519.011,577,98019.01
12/31/202519.9420.1419.8619.97585,35519.97
12/30/202520.1820.4020.0020.03647,21720.03
12/29/202520.3120.5020.1720.28834,14020.28
12/26/202519.9420.3619.6720.31912,59920.31
12/24/202519.8920.0919.7220.04432,51420.04
12/23/202520.1520.3019.7319.98929,92619.98
12/22/202520.0820.7020.0420.261,008,95420.26
12/19/202520.0720.3319.7820.021,464,31220.02
12/18/202520.4720.8220.0920.131,383,00820.13
12/17/202520.5520.6420.3420.461,232,95920.46
12/16/202519.4020.8119.3120.621,968,45020.62
12/15/202519.8719.9419.3619.461,389,29219.46
12/12/202519.9220.0319.8119.91837,52119.91
12/11/202519.7820.3719.7319.901,558,79019.90
12/10/202519.5920.0419.4919.771,243,00919.77
12/09/202519.3319.6819.2719.621,473,29719.62
12/08/202519.6319.7519.2319.331,098,30419.33
12/05/202519.4020.1319.3219.681,379,20219.68
12/04/202519.7819.8219.3519.451,883,86919.45
12/03/202519.0620.1818.9019.782,591,95219.78
12/02/202519.2019.3819.0819.121,462,97719.12
12/01/202519.4419.6119.1519.211,528,83519.21
11/28/202519.7619.9419.4419.671,048,45519.67
11/26/202519.8520.0019.5119.531,231,54519.53
11/25/202519.3919.9719.3919.821,185,36419.82
11/24/202519.7919.7919.4119.561,160,23319.56
11/21/202519.5020.0319.4419.791,725,28019.79
11/20/202519.9420.1519.3519.531,126,87219.53
11/19/202519.7219.8819.5519.63989,10119.63
11/18/202519.9220.1519.6619.711,309,16919.71
11/17/202520.1220.3819.7019.951,374,69519.95
11/14/202520.0620.4119.7720.171,190,52220.17
11/13/202520.3720.7019.9620.362,267,03220.36
11/12/202519.8320.8619.7020.712,587,71220.71
11/11/202519.1019.6718.9519.651,333,71719.65
11/10/202519.7519.8818.9219.191,639,33919.19
11/07/202518.7119.5218.5419.511,796,48119.51
11/06/202519.8820.0019.0219.102,457,31219.10
11/05/202520.0020.2619.6120.081,771,75620.08