Vertex, Inc.VERXNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.55 | $19.18 | $18.41 | $18.93 | 413,965 |
| 1/30/2026 | $18.67 | $19.00 | $18.41 | $18.55 | 1.86M |
| 1/29/2026 | $19.39 | $19.48 | $18.13 | $18.70 | 2.57M |
| 1/28/2026 | $19.46 | $19.83 | $19.22 | $19.77 | 1.26M |
| 1/27/2026 | $19.81 | $19.87 | $19.10 | $19.33 | 2.13M |
| 1/26/2026 | $19.76 | $19.90 | $19.33 | $19.81 | 1.13M |
| 1/23/2026 | $19.73 | $19.83 | $19.22 | $19.70 | 1.49M |
| 1/22/2026 | $18.74 | $19.66 | $18.67 | $19.60 | 1.35M |
| 1/21/2026 | $19.08 | $19.20 | $18.47 | $18.66 | 2.34M |
| 1/20/2026 | $19.04 | $19.24 | $18.91 | $19.00 | 1.59M |
| 1/16/2026 | $19.02 | $19.73 | $18.98 | $19.30 | 1.67M |
| 1/15/2026 | $19.49 | $19.63 | $18.99 | $19.01 | 1.17M |
| 1/14/2026 | $19.63 | $20.10 | $19.50 | $19.50 | 1.09M |
| 1/13/2026 | $20.15 | $20.18 | $19.39 | $19.73 | 1.17M |
| 1/12/2026 | $19.95 | $20.17 | $19.75 | $19.91 | 1.49M |
| 1/9/2026 | $20.04 | $20.36 | $19.80 | $19.96 | 1.14M |
| 1/8/2026 | $19.78 | $20.16 | $19.63 | $20.04 | 530,229 |
| 1/7/2026 | $19.82 | $20.40 | $19.61 | $19.98 | 904,812 |
| 1/6/2026 | $19.54 | $19.87 | $19.37 | $19.83 | 974,014 |
| 1/5/2026 | $18.98 | $19.71 | $18.93 | $19.56 | 1.68M |
| 1/2/2026 | $19.99 | $20.17 | $18.95 | $19.01 | 1.58M |
| 12/31/2025 | $19.94 | $20.14 | $19.86 | $19.97 | 585,400 |
| 12/30/2025 | $20.18 | $20.40 | $20.00 | $20.03 | 647,217 |
| 12/29/2025 | $20.31 | $20.50 | $20.17 | $20.28 | 834,140 |
| 12/26/2025 | $19.94 | $20.36 | $19.67 | $20.31 | 912,600 |
| 12/24/2025 | $19.89 | $20.09 | $19.72 | $20.04 | 432,514 |
| 12/23/2025 | $20.15 | $20.30 | $19.73 | $19.98 | 930,126 |
| 12/22/2025 | $20.08 | $20.70 | $20.04 | $20.26 | 1.01M |
| 12/19/2025 | $20.07 | $20.33 | $19.78 | $20.02 | 1.46M |
| 12/18/2025 | $20.47 | $20.82 | $20.09 | $20.13 | 1.38M |
| 12/17/2025 | $20.55 | $20.64 | $20.34 | $20.46 | 1.23M |
| 12/16/2025 | $19.40 | $20.81 | $19.31 | $20.62 | 1.97M |
| 12/15/2025 | $19.87 | $19.94 | $19.36 | $19.46 | 1.39M |
| 12/12/2025 | $19.92 | $20.03 | $19.81 | $19.91 | 837,521 |
| 12/11/2025 | $19.78 | $20.37 | $19.74 | $19.90 | 1.56M |
| 12/10/2025 | $19.59 | $20.04 | $19.49 | $19.77 | 1.24M |
| 12/9/2025 | $19.33 | $19.68 | $19.27 | $19.62 | 1.47M |
| 12/8/2025 | $19.63 | $19.75 | $19.24 | $19.33 | 1.10M |
| 12/5/2025 | $19.40 | $20.13 | $19.32 | $19.68 | 1.38M |
| 12/4/2025 | $19.78 | $19.82 | $19.35 | $19.45 | 1.88M |
| 12/3/2025 | $19.06 | $20.18 | $18.90 | $19.78 | 2.59M |
| 12/2/2025 | $19.20 | $19.38 | $19.08 | $19.12 | 1.46M |
| 12/1/2025 | $19.44 | $19.61 | $19.15 | $19.22 | 1.53M |
| 11/28/2025 | $19.76 | $19.94 | $19.44 | $19.67 | 1.05M |
| 11/26/2025 | $19.85 | $20.00 | $19.51 | $19.53 | 1.23M |
| 11/25/2025 | $19.39 | $19.97 | $19.39 | $19.82 | 1.19M |
| 11/24/2025 | $19.79 | $19.79 | $19.41 | $19.56 | 1.17M |
| 11/21/2025 | $19.50 | $20.03 | $19.44 | $19.79 | 1.73M |
| 11/20/2025 | $19.94 | $20.15 | $19.35 | $19.53 | 1.13M |
| 11/19/2025 | $19.72 | $19.88 | $19.55 | $19.63 | 989,111 |
| 11/18/2025 | $19.92 | $20.15 | $19.66 | $19.71 | 1.31M |
| 11/17/2025 | $20.12 | $20.38 | $19.70 | $19.95 | 1.38M |
| 11/14/2025 | $20.06 | $20.41 | $19.77 | $20.17 | 1.19M |
| 11/13/2025 | $20.37 | $20.70 | $19.97 | $20.36 | 2.27M |
| 11/12/2025 | $19.83 | $20.86 | $19.70 | $20.71 | 2.59M |
| 11/11/2025 | $19.10 | $19.67 | $18.95 | $19.65 | 1.33M |
| 11/10/2025 | $19.75 | $19.88 | $18.92 | $19.19 | 1.64M |
| 11/7/2025 | $18.71 | $19.52 | $18.54 | $19.51 | 1.80M |
| 11/6/2025 | $19.88 | $20.00 | $19.02 | $19.10 | 2.29M |
| 11/5/2025 | $20.00 | $20.26 | $19.61 | $20.08 | 1.77M |
| 11/4/2025 | $20.50 | $20.55 | $19.21 | $19.91 | 2.97M |