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

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

19.46
-0.45 (-2.26%)
NASDAQ · Last Trade: Dec 15th, 4:47 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/04/202520.5020.5519.2119.912,971,40819.91
11/03/202521.7922.9519.2920.695,846,24420.69
10/31/202522.5023.1422.4322.902,264,84922.90
10/30/202522.9723.3022.5922.601,540,14722.60
10/29/202524.8625.0223.0523.242,419,55523.24
10/28/202525.6725.8025.0425.111,150,97325.11
10/27/202525.4525.8425.3025.661,515,14325.66
10/24/202525.4425.8925.3925.41899,50825.41
10/23/202525.7625.8125.2625.301,035,41025.30
10/22/202525.7926.3425.7325.861,854,88825.86
10/21/202525.1126.5424.8125.942,514,99225.94
10/20/202524.5025.7724.4725.651,429,98525.65
10/17/202524.2824.6424.2324.331,059,31824.33
10/16/202524.7924.9024.1624.381,274,26524.38
10/15/202525.1225.2024.6424.711,164,38124.71
10/14/202524.4725.1024.2225.061,077,00025.06
10/13/202525.0025.0024.3424.731,248,53224.73
10/10/202525.1525.3224.7524.781,419,60324.78
10/09/202525.6125.6224.9424.961,160,05224.96
10/08/202524.8025.6124.5125.571,390,57525.57
10/07/202525.1825.2824.7424.801,541,99724.80
10/06/202525.4025.4024.6525.131,343,95925.13
10/03/202524.8325.4724.6025.061,095,18825.06
10/02/202524.5124.9924.3224.751,759,73224.75
10/01/202524.7025.1124.3024.541,289,18424.54
9/30/202525.1225.3524.3024.791,640,68324.79
9/29/202525.2425.6324.9525.401,400,27825.40
9/26/202525.0125.0924.4224.971,369,32924.97
9/25/202524.7125.0324.5324.611,199,97924.61
9/24/202525.2625.5324.7224.911,401,54224.91
9/23/202525.6725.9325.1725.231,316,49025.23
9/22/202525.4625.8824.6925.741,979,86425.74
9/19/202525.7126.0225.1125.152,991,57825.15
9/18/202525.8526.0225.3125.641,408,49525.64
9/17/202525.4126.5024.8625.142,549,28525.14
9/16/202523.9325.6423.7825.522,118,94025.52