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

Last Price17.08

Change-0.51 (-2.90%)

NASDAQ · Last Trade: Nov 7th, 2:01 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	16.78	17.22	16.45	17.08	1,635,907	17.08
11/05/2026	18.21	18.53	17.05	17.59	4,999,051	17.59
11/04/2026	15.57	16.23	15.56	15.92	1,899,194	15.92
11/03/2026	15.60	15.60	15.03	15.26	1,389,052	15.26
11/02/2026	15.29	16.17	15.27	15.83	1,513,711	15.83
10/30/2026	14.92	15.39	14.90	15.32	1,430,824	15.32
10/29/2026	14.57	14.88	14.31	14.86	975,469	14.86
10/28/2026	14.64	15.12	14.58	14.81	1,357,429	14.81
10/27/2026	15.04	15.16	14.56	14.80	1,354,206	14.80
10/26/2026	15.31	15.45	14.86	15.17	1,034,087	15.17
10/23/2026	15.22	15.47	14.97	15.39	1,204,520	15.39
10/22/2026	14.93	15.52	14.84	15.32	1,785,380	15.32
10/21/2026	14.24	14.85	14.17	14.67	1,668,617	14.67
10/20/2026	13.56	14.41	13.35	14.32	2,368,450	14.32
10/19/2026	13.24	13.54	13.21	13.53	932,855	13.53
10/16/2026	13.83	13.91	13.05	13.37	1,578,666	13.37
10/15/2026	12.86	13.71	12.86	13.66	1,305,286	13.66
10/14/2026	12.66	12.89	12.57	12.74	1,218,726	12.74
10/13/2026	12.92	13.16	12.71	12.72	843,519	12.72
10/12/2026	12.95	13.32	12.87	12.90	982,131	12.90
10/09/2026	12.77	12.96	12.65	12.95	961,527	12.95
10/08/2026	12.37	12.82	12.29	12.77	1,364,489	12.77
10/07/2026	12.21	12.61	12.14	12.33	786,633	12.33
10/06/2026	12.36	12.65	12.14	12.29	1,214,291	12.29
10/05/2026	12.01	12.41	12.01	12.28	1,598,193	12.28
10/02/2026	12.42	12.50	11.96	12.01	1,397,627	12.01
10/01/2026	12.04	12.56	12.02	12.30	2,530,546	12.30
9/30/2026	11.18	11.79	11.14	11.78	1,719,546	11.78
9/29/2026	11.00	11.25	10.88	11.15	1,247,540	11.15
9/28/2026	11.34	11.34	10.78	11.06	1,529,155	11.06
9/25/2026	11.58	11.70	11.34	11.37	1,079,553	11.37
9/24/2026	11.79	11.96	11.50	11.68	1,060,651	11.68
9/23/2026	11.86	11.91	11.49	11.72	915,215	11.72
9/22/2026	12.30	12.42	11.51	11.79	1,527,390	11.79
9/21/2026	11.96	12.16	11.86	12.08	1,212,363	12.08
9/18/2026	12.29	12.38	11.83	11.96	2,468,956	11.96
9/17/2026	12.49	12.70	12.18	12.30	1,262,401	12.30
9/16/2026	12.69	12.78	12.43	12.58	1,320,657	12.58
9/15/2026	12.98	13.18	12.64	12.89	1,658,271	12.89
9/14/2026	12.72	13.30	12.69	13.09	1,526,609	13.09
9/11/2026	12.30	12.43	12.05	12.26	1,122,820	12.26
9/10/2026	12.37	12.52	12.16	12.27	1,197,877	12.27
9/09/2026	12.92	13.02	12.35	12.37	1,072,425	12.37
9/08/2026	13.63	13.64	12.72	12.92	1,653,894	12.92
9/04/2026	13.53	13.88	13.13	13.77	1,470,515	13.77
9/03/2026	14.00	14.24	13.67	13.78	1,863,340	13.78
9/02/2026	13.72	14.09	13.38	13.48	1,388,547	13.48
9/01/2026	14.12	14.27	13.76	13.83	1,420,487	13.83
8/31/2026	14.00	14.40	14.00	14.16	1,301,955	14.16
8/28/2026	14.24	14.45	14.18	14.22	906,888	14.22
8/27/2026	13.85	14.42	13.80	14.30	1,388,246	14.30
8/26/2026	13.25	13.62	13.25	13.56	1,255,236	13.56
8/25/2026	13.43	13.57	13.30	13.52	1,179,254	13.52
8/24/2026	13.48	13.82	13.45	13.68	911,031	13.68
8/21/2026	13.62	13.62	13.18	13.47	911,999	13.47
8/20/2026	13.56	13.66	13.30	13.58	1,072,826	13.58
8/19/2026	13.06	13.68	13.02	13.52	1,415,431	13.52
8/18/2026	12.75	13.18	12.66	12.83	3,347,105	12.83
8/17/2026	12.44	12.68	12.32	12.47	1,142,541	12.47
8/14/2026	13.27	13.31	12.65	12.72	1,447,960	12.72
8/13/2026	12.53	13.31	12.21	13.25	2,249,329	13.25
8/12/2026	11.92	12.31	11.67	12.30	3,382,676	12.30
8/11/2026	12.00	12.24	11.82	12.23	3,402,579	12.23
8/10/2026	11.62	12.39	11.62	12.13	2,157,361	12.13
8/07/2026	11.79	12.00	11.61	11.94	2,682,061	11.94