5 DAY PERFORMANCE
+31.07%
1 MONTH PERFORMANCE
+28.45%
3 MONTH PERFORMANCE
+4.24%
6 MONTH PERFORMANCE
-38.98%
YEAR-TO-DATE PERFORMANCE
-53.03%
1 YEAR PERFORMANCE
-55.50%
Vertex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.40 | $19.68 (1.44%) | $20.13 | $19.32 | 1.38 M | $3.13 B |
| 12/04/2025 | $19.78 | $19.45 (-1.67%) | $19.82 | $19.35 | 1.88 M | $3.09 B |
| 12/03/2025 | $19.06 | $19.78 (3.78%) | $20.18 | $18.90 | 2.59 M | $3.14 B |
| 12/02/2025 | $19.20 | $19.12 (-0.42%) | $19.38 | $19.08 | 1.46 M | $3.04 B |
| 12/01/2025 | $19.44 | $19.22 (-1.13%) | $19.61 | $19.15 | 1.53 M | $3.05 B |
| 11/28/2025 | $19.76 | $19.67 (-0.46%) | $19.94 | $19.44 | 1.05 M | $3.13 B |
| 11/26/2025 | $19.85 | $19.53 (-1.61%) | $20.00 | $19.51 | 1.23 M | $3.10 B |
| 11/25/2025 | $19.39 | $19.82 (2.22%) | $19.97 | $19.39 | 1.19 M | $3.15 B |
| 11/24/2025 | $19.79 | $19.56 (-1.16%) | $19.79 | $19.41 | 1.17 M | $3.11 B |
| 11/21/2025 | $19.50 | $19.79 (1.49%) | $20.03 | $19.44 | 1.73 M | $3.15 B |
| 11/20/2025 | $19.94 | $19.53 (-2.06%) | $20.15 | $19.35 | 1.13 M | $3.10 B |
| 11/19/2025 | $19.72 | $19.63 (-0.46%) | $19.88 | $19.55 | 989.11 K | $3.12 B |
| 11/18/2025 | $19.92 | $19.71 (-1.05%) | $20.15 | $19.66 | 1.31 M | $3.13 B |
| 11/17/2025 | $20.12 | $19.95 (-0.84%) | $20.38 | $19.70 | 1.38 M | $3.17 B |
| 11/14/2025 | $20.06 | $20.17 (0.55%) | $20.41 | $19.77 | 1.19 M | $3.21 B |
| 11/13/2025 | $20.37 | $20.36 (-0.05%) | $20.70 | $19.97 | 2.27 M | $3.24 B |
| 11/12/2025 | $19.83 | $20.71 (4.44%) | $20.86 | $19.70 | 2.59 M | $3.29 B |
| 11/11/2025 | $19.10 | $19.65 (2.88%) | $19.67 | $18.95 | 1.33 M | $3.12 B |
| 11/10/2025 | $19.75 | $19.19 (-2.84%) | $19.88 | $18.92 | 1.64 M | $3.05 B |
| 11/07/2025 | $18.71 | $19.51 (4.28%) | $19.52 | $18.54 | 1.80 M | $3.10 B |
| 11/06/2025 | $19.88 | $19.10 (-3.92%) | $20.00 | $19.02 | 2.29 M | $3.04 B |
| 11/05/2025 | $20.00 | $20.08 (0.4%) | $20.26 | $19.61 | 1.77 M | $3.19 B |
| 11/04/2025 | $20.50 | $19.91 (-2.88%) | $20.55 | $19.21 | 2.97 M | $3.16 B |
| 11/03/2025 | $21.79 | $20.69 (-5.05%) | $22.95 | $19.29 | 5.85 M | $3.29 B |
| 10/31/2025 | $22.50 | $22.90 (1.78%) | $23.14 | $22.43 | 2.26 M | $3.64 B |
| 10/30/2025 | $22.97 | $22.60 (-1.61%) | $23.30 | $22.59 | 1.54 M | $3.59 B |
| 10/29/2025 | $24.86 | $23.24 (-6.52%) | $25.02 | $23.05 | 2.42 M | $3.69 B |
| 10/28/2025 | $25.67 | $25.11 (-2.18%) | $25.80 | $25.04 | 1.15 M | $3.99 B |
| 10/27/2025 | $25.45 | $25.66 (0.83%) | $25.85 | $25.30 | 1.52 M | $4.08 B |
| 10/24/2025 | $25.44 | $25.41 (-0.12%) | $25.89 | $25.39 | 899.51 K | $4.04 B |
| 10/23/2025 | $25.76 | $25.30 (-1.79%) | $25.81 | $25.26 | 1.04 M | $4.02 B |
| 10/22/2025 | $25.79 | $25.86 (0.27%) | $26.34 | $25.73 | 1.85 M | $4.11 B |
| 10/21/2025 | $25.11 | $25.94 (3.31%) | $26.54 | $24.81 | 2.52 M | $4.12 B |
| 10/20/2025 | $24.50 | $25.65 (4.69%) | $25.77 | $24.47 | 1.43 M | $4.08 B |
| 10/17/2025 | $24.28 | $24.33 (0.21%) | $24.64 | $24.23 | 1.06 M | $3.87 B |
| 10/16/2025 | $24.79 | $24.38 (-1.65%) | $24.90 | $24.16 | 1.27 M | $3.87 B |
| 10/15/2025 | $25.12 | $24.71 (-1.63%) | $25.20 | $24.64 | 1.16 M | $3.93 B |
| 10/14/2025 | $24.47 | $25.06 (2.41%) | $25.10 | $24.22 | 1.08 M | $3.98 B |
| 10/13/2025 | $25.00 | $24.73 (-1.08%) | $25.00 | $24.34 | 1.25 M | $3.93 B |
| 10/10/2025 | $25.15 | $24.78 (-1.47%) | $25.32 | $24.75 | 1.42 M | $3.94 B |
| 10/09/2025 | $25.61 | $24.96 (-2.54%) | $25.62 | $24.94 | 1.16 M | $3.97 B |
| 10/08/2025 | $24.80 | $25.57 (3.1%) | $25.61 | $24.51 | 1.39 M | $4.06 B |
| 10/07/2025 | $25.18 | $24.80 (-1.51%) | $25.28 | $24.74 | 1.54 M | $3.94 B |
| 10/06/2025 | $25.40 | $25.13 (-1.06%) | $25.40 | $24.65 | 1.34 M | $3.99 B |
| 10/03/2025 | $24.83 | $25.06 (0.93%) | $25.47 | $24.60 | 1.10 M | $3.98 B |
| 10/02/2025 | $24.51 | $24.75 (0.98%) | $24.99 | $24.32 | 1.76 M | $3.93 B |
| 10/01/2025 | $24.70 | $24.54 (-0.65%) | $25.11 | $24.30 | 1.29 M | $3.90 B |
| 09/30/2025 | $25.12 | $24.79 (-1.31%) | $25.35 | $24.30 | 1.64 M | $3.94 B |
| 09/29/2025 | $25.24 | $25.40 (0.63%) | $25.63 | $24.95 | 1.40 M | $4.04 B |
| 09/26/2025 | $25.01 | $24.97 (-0.16%) | $25.10 | $24.42 | 1.36 M | $3.97 B |
| 09/25/2025 | $24.71 | $24.61 (-0.4%) | $25.03 | $24.53 | 1.20 M | $3.91 B |
| 09/24/2025 | $25.26 | $24.91 (-1.39%) | $25.53 | $24.72 | 1.40 M | $3.96 B |
| 09/23/2025 | $25.67 | $25.23 (-1.71%) | $25.93 | $25.17 | 1.32 M | $4.01 B |
| 09/22/2025 | $25.46 | $25.74 (1.1%) | $25.88 | $24.69 | 1.98 M | $4.09 B |
| 09/19/2025 | $25.71 | $25.15 (-2.18%) | $26.02 | $25.11 | 2.99 M | $4.00 B |
| 09/18/2025 | $25.85 | $25.64 (-0.81%) | $26.02 | $25.31 | 1.38 M | $4.07 B |
| 09/17/2025 | $25.41 | $25.14 (-1.06%) | $26.51 | $24.87 | 2.55 M | $4.00 B |
| 09/16/2025 | $23.93 | $25.52 (6.64%) | $25.64 | $23.78 | 2.12 M | $4.06 B |
| 09/15/2025 | $24.13 | $23.96 (-0.7%) | $24.33 | $23.36 | 1.30 M | $3.81 B |
| 09/12/2025 | $24.31 | $24.05 (-1.07%) | $24.31 | $23.72 | 1.11 M | $3.82 B |
| 09/11/2025 | $23.89 | $24.33 (1.84%) | $24.61 | $23.70 | 1.36 M | $3.87 B |
| 09/10/2025 | $24.59 | $23.87 (-2.93%) | $24.96 | $23.78 | 1.39 M | $3.79 B |
| 09/09/2025 | $25.79 | $24.75 (-4.03%) | $25.79 | $24.50 | 1.28 M | $3.93 B |
| 09/08/2025 | $24.11 | $25.93 (7.55%) | $25.96 | $24.11 | 2.23 M | $4.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
