NASDAQ : VERX
Vertex, Inc. — Price history
Technology · Software - Application · United States
Last price 15.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vertex, Inc. (VERX) closed at 15.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.92 | 15.39 | 14.9 | 15.32 | 1,430,708 | +3.10% |
| 2026-10-29 | 14.57 | 14.88 | 14.31 | 14.86 | 975,470 | +0.34% |
| 2026-10-28 | 14.64 | 15.12 | 14.58 | 14.81 | 1,357,431 | +0.07% |
| 2026-10-27 | 15.04 | 15.165 | 14.56 | 14.8 | 1,354,207 | -2.44% |
| 2026-10-26 | 15.31 | 15.45 | 14.86 | 15.17 | 1,034,088 | -1.43% |
| 2026-10-23 | 15.22 | 15.47 | 14.97 | 15.39 | 1,204,519 | +0.46% |
| 2026-10-22 | 14.93 | 15.52 | 14.835 | 15.32 | 1,785,382 | +4.43% |
| 2026-10-21 | 14.245 | 14.85 | 14.17 | 14.67 | 1,668,616 | +2.44% |
| 2026-10-20 | 13.56 | 14.415 | 13.35 | 14.32 | 2,375,452 | +5.84% |
| 2026-10-19 | 13.24 | 13.545 | 13.21 | 13.53 | 932,857 | +1.20% |
| 2026-10-16 | 13.83 | 13.91 | 13.05 | 13.37 | 1,578,664 | -2.12% |
| 2026-10-15 | 12.86 | 13.705 | 12.86 | 13.66 | 1,305,288 | +7.22% |
| 2026-10-14 | 12.66 | 12.89 | 12.57 | 12.74 | 1,218,725 | +0.16% |
| 2026-10-13 | 12.92 | 13.16 | 12.705 | 12.72 | 843,605 | -1.40% |
| 2026-10-12 | 12.95 | 13.317 | 12.865 | 12.9 | 982,131 | -0.39% |
| 2026-10-09 | 12.77 | 12.965 | 12.655 | 12.95 | 961,527 | +1.41% |
| 2026-10-08 | 12.37 | 12.82 | 12.295 | 12.77 | 1,365,056 | +3.57% |
| 2026-10-07 | 12.21 | 12.61 | 12.14 | 12.33 | 786,635 | +0.33% |
| 2026-10-06 | 12.36 | 12.655 | 12.145 | 12.29 | 1,214,292 | +0.08% |
| 2026-10-05 | 12.01 | 12.41 | 12.01 | 12.28 | 1,598,193 | +2.25% |
| 2026-10-02 | 12.42 | 12.5 | 11.955 | 12.01 | 1,397,627 | -2.36% |
| 2026-10-01 | 12.04 | 12.565 | 12.015 | 12.3 | 2,530,549 | +4.41% |
| 2026-09-30 | 11.18 | 11.79 | 11.14 | 11.78 | 1,719,548 | +5.65% |
| 2026-09-29 | 11 | 11.25 | 10.88 | 11.15 | 1,247,542 | +0.81% |
| 2026-09-28 | 11.34 | 11.34 | 10.78 | 11.06 | 1,529,256 | -2.73% |
| 2026-09-25 | 11.58 | 11.7 | 11.34 | 11.37 | 1,079,552 | -2.65% |
| 2026-09-24 | 11.79 | 11.96 | 11.5 | 11.68 | 1,060,651 | -0.34% |
| 2026-09-23 | 11.86 | 11.91 | 11.495 | 11.72 | 915,218 | -0.59% |
| 2026-09-22 | 12.3 | 12.42 | 11.505 | 11.79 | 1,527,392 | -2.40% |
| 2026-09-21 | 11.96 | 12.16 | 11.855 | 12.08 | 1,212,505 | +1.00% |
| 2026-09-18 | 12.29 | 12.38 | 11.83 | 11.96 | 2,468,954 | -2.76% |
| 2026-09-17 | 12.49 | 12.696 | 12.18 | 12.3 | 1,262,402 | -2.23% |
| 2026-09-16 | 12.69 | 12.78 | 12.43 | 12.58 | 1,320,660 | -2.40% |
| 2026-09-15 | 12.98 | 13.18 | 12.645 | 12.89 | 1,658,272 | -1.53% |
| 2026-09-14 | 12.72 | 13.3 | 12.685 | 13.09 | 1,526,613 | +6.77% |
| 2026-09-11 | 12.3 | 12.43 | 12.05 | 12.26 | 1,122,819 | -0.08% |
| 2026-09-10 | 12.37 | 12.515 | 12.16 | 12.27 | 1,197,909 | -0.81% |
| 2026-09-09 | 12.92 | 13.015 | 12.35 | 12.37 | 1,072,425 | -4.26% |
| 2026-09-08 | 13.63 | 13.64 | 12.725 | 12.92 | 1,653,896 | -6.17% |
| 2026-09-04 | 13.53 | 13.88 | 13.134 | 13.77 | 1,470,514 | -0.07% |
| 2026-09-03 | 14 | 14.24 | 13.67 | 13.78 | 1,863,342 | +2.23% |
| 2026-09-02 | 13.72 | 14.09 | 13.38 | 13.48 | 1,388,550 | -2.53% |
| 2026-09-01 | 14.12 | 14.27 | 13.76 | 13.83 | 1,420,487 | -2.33% |
| 2026-08-31 | 14 | 14.4 | 14 | 14.16 | 1,301,851 | -0.46% |
| 2026-08-28 | 14.24 | 14.45 | 14.18 | 14.225 | 906,887 | -0.52% |
| 2026-08-27 | 13.85 | 14.42 | 13.8 | 14.3 | 1,388,288 | +5.46% |
| 2026-08-26 | 13.25 | 13.62 | 13.25 | 13.56 | 1,255,236 | +0.30% |
| 2026-08-25 | 13.43 | 13.57 | 13.305 | 13.52 | 1,179,254 | -1.17% |
| 2026-08-24 | 13.48 | 13.82 | 13.45 | 13.68 | 911,032 | +1.56% |
| 2026-08-21 | 13.62 | 13.62 | 13.18 | 13.47 | 911,998 | -0.81% |
| 2026-08-20 | 13.56 | 13.66 | 13.305 | 13.58 | 1,072,927 | +0.44% |
| 2026-08-19 | 13.065 | 13.675 | 13.02 | 13.52 | 1,415,432 | +5.38% |
| 2026-08-18 | 12.75 | 13.18 | 12.66 | 12.83 | 3,347,126 | +2.89% |
| 2026-08-17 | 12.44 | 12.68 | 12.325 | 12.47 | 1,142,592 | -1.97% |
| 2026-08-14 | 13.27 | 13.315 | 12.65 | 12.72 | 1,447,960 | -4.00% |
| 2026-08-13 | 12.53 | 13.31 | 12.21 | 13.25 | 2,250,231 | +7.72% |
| 2026-08-12 | 11.92 | 12.31 | 11.67 | 12.3 | 3,382,677 | +0.57% |
| 2026-08-11 | 12 | 12.24 | 11.82 | 12.23 | 3,402,579 | +0.78% |
| 2026-08-10 | 11.62 | 12.395 | 11.62 | 12.135 | 2,157,562 | +1.63% |
| 2026-08-07 | 11.79 | 12 | 11.61 | 11.94 | 2,682,053 | +3.20% |
| 2026-08-06 | 11.5 | 11.78 | 11.31 | 11.57 | 2,833,162 | -1.95% |
| 2026-08-05 | 12.52 | 12.52 | 11.69 | 11.8 | 4,936,772 | -4.76% |
| 2026-08-04 | 12.13 | 12.69 | 11.285 | 12.39 | 7,115,154 | -7.54% |
| 2026-08-03 | 13.22 | 13.75 | 13.18 | 13.4 | 2,450,706 | +3.80% |
| 2026-07-31 | 12.42 | 12.95 | 12.37 | 12.91 | 2,309,330 | +2.46% |
| 2026-07-30 | 12.702 | 12.855 | 12.35 | 12.6 | 3,412,025 | -5.41% |
| 2026-07-29 | 13.24 | 13.67 | 13.13 | 13.32 | 2,771,570 | +0.60% |
| 2026-07-28 | 12.94 | 13.415 | 12.92 | 13.24 | 2,703,379 | +4.75% |
| 2026-07-27 | 12.1 | 13.18 | 12.03 | 12.64 | 2,358,560 | +6.49% |
| 2026-07-24 | 11.12 | 11.9 | 11.02 | 11.87 | 2,445,842 | +9.00% |
| 2026-07-23 | 11.24 | 11.24 | 10.85 | 10.89 | 2,173,682 | -1.45% |
| 2026-07-22 | 12.17 | 12.19 | 11.01 | 11.05 | 2,513,036 | -10.02% |
| 2026-07-21 | 12.19 | 12.62 | 11.92 | 12.28 | 3,207,483 | -4.73% |
| 2026-07-20 | 12.63 | 13.095 | 12.38 | 12.89 | 1,518,545 | +0.70% |
| 2026-07-17 | 12.89 | 13.31 | 12.77 | 12.8 | 836,914 | -2.74% |
| 2026-07-16 | 13.06 | 13.275 | 12.71 | 13.16 | 1,276,480 | +3.30% |
| 2026-07-15 | 12.76 | 13.13 | 12.64 | 12.74 | 1,039,845 | +2.08% |
| 2026-07-14 | 12.38 | 12.75 | 12.325 | 12.48 | 1,730,712 | -3.85% |
| 2026-07-13 | 12.64 | 13.23 | 12.64 | 12.98 | 2,939,353 | +4.85% |
| 2026-07-10 | 13.21 | 13.235 | 12.35 | 12.38 | 1,239,189 | -3.28% |
| 2026-07-09 | 12.38 | 12.9 | 12.107 | 12.8 | 761,106 | +0.63% |
| 2026-07-08 | 13.14 | 13.15 | 12.6 | 12.72 | 1,342,424 | -5.07% |
| 2026-07-07 | 13.13 | 13.47 | 12.92 | 13.4 | 1,914,080 | +4.28% |
| 2026-07-06 | 12.52 | 12.92 | 12.35 | 12.85 | 1,398,603 | +0.00% |
| 2026-07-02 | 12.54 | 13.11 | 12.54 | 12.85 | 1,448,565 | +2.64% |
| 2026-07-01 | 11.93 | 12.65 | 11.93 | 12.52 | 2,575,531 | +9.06% |
| 2026-06-30 | 11.4 | 11.635 | 11.16 | 11.48 | 2,021,999 | +0.70% |
| 2026-06-29 | 12.06 | 12.22 | 11.32 | 11.4 | 2,987,480 | +0.26% |
| 2026-06-26 | 11 | 11.45 | 11 | 11.37 | 3,325,783 | +4.89% |
| 2026-06-25 | 10.9 | 11.31 | 10.78 | 10.84 | 1,536,106 | -2.61% |
| 2026-06-24 | 10.83 | 11.37 | 10.83 | 11.13 | 1,198,038 | +1.92% |
| 2026-06-23 | 11 | 11.03 | 10.53 | 10.92 | 1,360,689 | +3.21% |
| 2026-06-22 | 10.95 | 11.12 | 10.21 | 10.58 | 2,519,948 | -4.86% |
| 2026-06-18 | 11.39 | 11.39 | 11.005 | 11.12 | 2,516,580 | -2.63% |
| 2026-06-17 | 11.71 | 12.15 | 11.4 | 11.42 | 1,746,619 | -4.36% |
| 2026-06-16 | 11.86 | 12.13 | 11.71 | 11.94 | 1,604,022 | +0.59% |
| 2026-06-15 | 12.34 | 12.58 | 11.85 | 11.87 | 1,876,561 | -3.34% |
| 2026-06-12 | 11.96 | 12.46 | 11.6 | 12.28 | 1,178,453 | +1.40% |
| 2026-06-11 | 12.52 | 12.64 | 11.925 | 12.11 | 1,414,578 | -5.32% |
| 2026-06-10 | 12.56 | 13 | 12.29 | 12.79 | 1,021,193 | +0.47% |
| 2026-06-09 | 12.65 | 13.156 | 12.52 | 12.73 | 1,179,665 | -1.39% |
| 2026-06-08 | 13.105 | 13.18 | 12.78 | 12.91 | 1,266,970 | -1.90% |
| 2026-06-05 | 13.31 | 13.51 | 12.795 | 13.16 | 1,109,935 | +0.00% |
| 2026-06-04 | 13.38 | 13.55 | 13.05 | 13.16 | 2,658,046 | +2.89% |
| 2026-06-03 | 13.56 | 13.62 | 12.68 | 12.79 | 1,751,290 | -7.65% |
| 2026-06-02 | 14.19 | 14.33 | 13.64 | 13.85 | 1,608,729 | -7.42% |
| 2026-06-01 | 13.78 | 14.96 | 13.66 | 14.96 | 2,440,076 | +12.06% |
| 2026-05-29 | 12.85 | 13.42 | 12.75 | 13.35 | 2,859,328 | +5.62% |
| 2026-05-28 | 12.64 | 12.93 | 12.46 | 12.64 | 1,550,544 | +0.80% |
| 2026-05-27 | 13.06 | 13.26 | 12.51 | 12.54 | 1,047,673 | -3.98% |
| 2026-05-26 | 13.35 | 13.39 | 12.98 | 13.06 | 1,026,314 | -2.83% |
| 2026-05-22 | 13.29 | 13.775 | 13.28 | 13.44 | 755,406 | +2.05% |
| 2026-05-21 | 13.21 | 13.3 | 12.86 | 13.17 | 955,502 | -2.52% |
| 2026-05-20 | 12.95 | 13.52 | 12.575 | 13.51 | 1,133,311 | +2.58% |
| 2026-05-19 | 13.36 | 13.95 | 12.99 | 13.17 | 2,172,006 | -0.68% |
| 2026-05-18 | 12.79 | 13.57 | 12.79 | 13.26 | 1,195,959 | +3.19% |
| 2026-05-15 | 12.46 | 13.11 | 12.44 | 12.85 | 1,010,185 | +3.80% |
| 2026-05-14 | 12.79 | 13.03 | 12.36 | 12.38 | 1,152,887 | -2.83% |
| 2026-05-13 | 13.42 | 13.42 | 12.72 | 12.74 | 1,735,169 | -5.84% |
| 2026-05-12 | 14.02 | 14.29 | 13.465 | 13.53 | 1,280,216 | -2.73% |