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

14.93
+0.26 (1.77%)
NASDAQ · Last Trade: May 9th, 3:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/30/202612.0812.3811.8212.37909,51412.37
4/29/202612.3312.6312.2012.271,081,35812.27
4/28/202612.6613.1312.5612.631,051,88212.63
4/27/202612.3012.7412.2312.561,209,15512.56
4/24/202611.7912.6011.7912.521,290,94112.52
4/23/202612.0612.0911.2511.691,608,49211.69
4/22/202612.6512.7912.2912.44633,78612.44
4/21/202612.9613.7312.4612.501,126,88612.50
4/20/202612.2212.8512.2012.792,562,50112.79
4/17/202612.6012.6612.2412.35998,94512.35
4/16/202612.6012.7512.2212.241,090,68712.24
4/15/202611.6812.3511.5712.20938,14112.20
4/14/202611.7011.9811.3811.45977,20011.45
4/13/202610.8211.6410.6411.561,079,05611.56
4/10/202611.2111.2810.5910.801,199,30910.80
4/09/202611.4311.4910.9511.271,151,12311.27
4/08/202612.4612.5411.5711.60826,94011.60
4/07/202612.0112.1411.8011.92591,69411.92
4/06/202612.0312.3011.9012.10903,51912.10
4/02/202611.8512.3311.6412.03863,19012.03
4/01/202612.1012.4211.5012.091,105,77812.09
3/31/202611.8211.9911.5311.893,058,60911.89
3/30/202611.4211.7611.2811.671,703,12111.67
3/27/202611.5611.6311.2511.341,128,68611.34
3/26/202611.5612.0411.5611.771,108,20611.77
3/25/202612.1412.3911.3811.661,565,37511.66
3/24/202612.7513.0212.0012.022,294,54812.02
3/23/202613.0713.4212.7513.061,990,47913.06
3/20/202612.8513.1312.5612.861,566,86812.86
3/19/202612.9413.5512.7512.981,028,90212.98
3/18/202612.9813.2712.8012.961,366,52212.96
3/17/202613.2513.9813.2013.201,211,11813.20
3/16/202613.4713.4713.0913.252,136,43813.25
3/13/202613.7313.8913.1813.302,046,76913.30
3/12/202614.1514.7213.6713.741,429,86613.74
3/11/202614.3714.6113.7414.131,728,48014.13
3/10/202614.9515.0213.9214.261,682,27614.26
3/09/202615.1815.2214.5414.941,347,28014.94
3/06/202615.3715.6215.1315.251,259,68215.25
3/05/202615.1715.8015.1715.591,557,44215.59
3/04/202614.5415.2714.4415.151,641,89015.15
3/03/202614.1014.8113.8514.642,274,45114.64
3/02/202614.2314.7714.1914.401,279,99114.40
2/27/202614.4414.5514.1514.481,821,48114.48
2/26/202614.1014.9813.9014.843,313,96014.84
2/25/202613.3113.6812.9513.392,518,44113.39
2/24/202612.3213.4012.2613.262,243,44313.26
2/23/202612.5012.5111.8712.032,473,61712.03
2/20/202612.8613.2612.7012.742,077,49012.74
2/19/202612.9313.2612.3612.813,793,25212.81
2/18/202612.3612.4512.0412.094,188,22412.09
2/17/202612.8113.2612.2312.344,663,46212.34
2/13/202612.8613.4412.5812.754,161,45712.75
2/12/202612.4812.9011.9612.374,079,86812.37
2/11/202615.5115.6812.3912.837,822,12412.83
2/10/202615.4015.6914.8414.884,415,16714.88
2/09/202615.6715.8415.1915.262,917,86415.26