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

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

12.60
-0.72 (-5.41%)
NASDAQ· Last Trade: Jul 30th, 6:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202613.2413.6713.1313.322,771,51113.32
7/28/202612.9413.4112.9213.242,702,58013.24
7/27/202612.1013.1812.0312.642,358,53312.64
7/24/202611.1211.9011.0211.872,445,84311.87
7/23/202611.2411.2410.8510.892,173,68110.89
7/22/202612.1712.1911.0111.052,513,03711.05
7/21/202612.1912.6211.9212.283,207,48312.28
7/20/202612.6313.1012.3812.891,518,54512.89
7/17/202612.8913.3112.7712.80836,91512.80
7/16/202613.0613.2812.7113.161,276,48013.16
7/15/202612.7613.1312.6412.741,061,26312.74
7/14/202612.3812.7512.3212.481,730,71312.48
7/13/202612.6413.2312.6412.982,939,35412.98
7/10/202613.2113.2312.3512.381,239,19012.38
7/09/202612.3812.9012.1112.80761,10712.80
7/08/202613.1413.1512.6012.721,342,42412.72
7/07/202613.1313.4712.9213.401,914,08113.40
7/06/202612.5212.9212.3512.851,398,51512.85
7/02/202612.5413.1112.5412.851,448,56512.85
7/01/202611.9312.6511.9312.522,575,13312.52
6/30/202611.4011.6311.1611.482,021,99911.48
6/29/202612.0612.2211.3211.402,987,48111.40
6/26/202611.0011.4511.0011.373,325,78311.37
6/25/202610.9011.3110.7810.841,536,10610.84
6/24/202610.8311.3710.8311.131,198,03911.13
6/23/202611.0011.0310.5310.921,360,68910.92
6/22/202610.9511.1210.2110.582,519,92910.58
6/18/202611.3911.3911.0111.122,516,58011.12
6/17/202611.7112.1511.4011.421,746,61911.42
6/16/202611.8612.1311.7111.941,604,02211.94
6/15/202612.3412.5811.8511.871,876,56211.87
6/12/202611.9612.4611.6012.281,178,45412.28
6/11/202612.5212.6411.9312.111,414,57812.11
6/10/202612.5613.0012.2912.791,021,19412.79
6/09/202612.6513.1612.5212.731,179,66512.73
6/08/202613.1013.1812.7812.911,266,97012.91
6/05/202613.3113.5112.7913.161,109,93513.16
6/04/202613.3813.5513.0513.162,658,02213.16
6/03/202613.5613.6212.6812.791,751,26412.79
6/02/202614.1914.3313.6413.851,606,48313.85
6/01/202613.7814.9613.6614.962,439,77614.96
5/29/202612.8513.4212.7513.352,859,33013.35
5/28/202612.6412.9312.4612.641,550,54612.64
5/27/202613.0613.2612.5112.541,047,67412.54
5/26/202613.3513.3912.9813.061,026,31613.06
5/22/202613.2913.7813.2813.44755,40713.44
5/21/202613.2113.3012.8613.17955,50413.17
5/20/202612.9513.5212.5713.511,133,31213.51
5/19/202613.3613.9512.9913.172,172,00713.17
5/18/202612.7913.5712.7913.261,195,95813.26
5/15/202612.4613.1112.4412.851,010,18512.85
5/14/202612.7913.0312.3612.381,152,88712.38
5/13/202613.4213.4212.7212.741,735,11212.74
5/12/202614.0214.2913.4613.531,280,21713.53
5/11/202614.5314.8413.7613.912,111,25513.91
5/08/202614.7315.0014.1014.932,258,54214.93
5/07/202613.9414.7913.7414.673,838,88314.67
5/06/202613.4413.5712.6312.662,073,88812.66
5/05/202613.2813.6713.1313.641,211,76613.64
5/04/202613.1513.7313.1513.342,916,29513.34
5/01/202612.6013.2212.6013.191,077,97813.19