5 DAY PERFORMANCE
+13.27%
1 MONTH PERFORMANCE
+23.47%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
-21.78%
YEAR-TO-DATE PERFORMANCE
-25.19%
1 YEAR PERFORMANCE
-61.40%
Vertex Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.57 | $13.15 (-3.1%) | $13.57 | $13.09 | 548.93 K | $2.31 B |
| 05/05/2026 | $13.28 | $13.64 (2.71%) | $13.67 | $13.13 | 1.21 M | $2.39 B |
| 05/04/2026 | $13.15 | $13.34 (1.44%) | $13.73 | $13.15 | 1.92 M | $2.34 B |
| 05/01/2026 | $12.60 | $13.19 (4.68%) | $13.23 | $12.60 | 1.08 M | $2.31 B |
| 04/30/2026 | $12.08 | $12.37 (2.4%) | $12.38 | $11.82 | 909.51 K | $2.17 B |
| 04/29/2026 | $12.33 | $12.27 (-0.49%) | $12.63 | $12.20 | 1.08 M | $2.15 B |
| 04/28/2026 | $12.66 | $12.63 (-0.24%) | $13.13 | $12.57 | 1.05 M | $2.21 B |
| 04/27/2026 | $12.30 | $12.56 (2.11%) | $12.74 | $12.23 | 1.21 M | $2.20 B |
| 04/24/2026 | $11.79 | $12.52 (6.19%) | $12.60 | $11.79 | 1.29 M | $2.19 B |
| 04/23/2026 | $12.06 | $11.69 (-3.07%) | $12.09 | $11.25 | 1.61 M | $2.05 B |
| 04/22/2026 | $12.65 | $12.44 (-1.66%) | $12.80 | $12.29 | 633.79 K | $2.18 B |
| 04/21/2026 | $12.96 | $12.50 (-3.55%) | $13.73 | $12.46 | 1.13 M | $2.19 B |
| 04/20/2026 | $12.22 | $12.79 (4.66%) | $12.85 | $12.20 | 2.56 M | $2.24 B |
| 04/17/2026 | $12.60 | $12.35 (-1.98%) | $12.66 | $12.24 | 998.94 K | $2.16 B |
| 04/16/2026 | $12.60 | $12.24 (-2.86%) | $12.75 | $12.23 | 1.09 M | $2.14 B |
| 04/15/2026 | $11.68 | $12.20 (4.45%) | $12.35 | $11.58 | 938.19 K | $2.14 B |
| 04/14/2026 | $11.70 | $11.45 (-2.14%) | $11.98 | $11.38 | 977.20 K | $2.00 B |
| 04/13/2026 | $10.82 | $11.56 (6.84%) | $11.65 | $10.64 | 1.08 M | $2.02 B |
| 04/10/2026 | $11.21 | $10.80 (-3.66%) | $11.28 | $10.59 | 1.20 M | $1.89 B |
| 04/09/2026 | $11.43 | $11.27 (-1.4%) | $11.49 | $10.95 | 1.15 M | $1.97 B |
| 04/08/2026 | $12.46 | $11.60 (-6.9%) | $12.54 | $11.58 | 826.94 K | $2.03 B |
| 04/07/2026 | $12.01 | $11.92 (-0.75%) | $12.14 | $11.80 | 591.80 K | $2.09 B |
| 04/06/2026 | $12.03 | $12.10 (0.58%) | $12.31 | $11.90 | 903.52 K | $2.12 B |
| 04/02/2026 | $11.85 | $12.03 (1.52%) | $12.33 | $11.64 | 863.20 K | $2.11 B |
| 04/01/2026 | $12.10 | $12.09 (-0.08%) | $12.42 | $11.50 | 1.11 M | $2.12 B |
| 03/31/2026 | $11.82 | $11.89 (0.59%) | $11.99 | $11.53 | 3.06 M | $2.08 B |
| 03/30/2026 | $11.42 | $11.67 (2.19%) | $11.76 | $11.28 | 1.70 M | $2.04 B |
| 03/27/2026 | $11.56 | $11.34 (-1.9%) | $11.63 | $11.25 | 1.13 M | $1.99 B |
| 03/26/2026 | $11.56 | $11.77 (1.82%) | $12.04 | $11.56 | 1.11 M | $2.06 B |
| 03/25/2026 | $12.14 | $11.66 (-3.95%) | $12.39 | $11.39 | 1.57 M | $2.04 B |
| 03/24/2026 | $12.75 | $12.02 (-5.73%) | $13.02 | $12.00 | 2.28 M | $2.10 B |
| 03/23/2026 | $13.07 | $13.06 (-0.08%) | $13.42 | $12.75 | 1.99 M | $2.29 B |
| 03/20/2026 | $12.85 | $12.86 (0.08%) | $13.13 | $12.56 | 1.57 M | $2.25 B |
| 03/19/2026 | $12.94 | $12.98 (0.31%) | $13.56 | $12.75 | 1.03 M | $2.27 B |
| 03/18/2026 | $12.98 | $12.96 (-0.15%) | $13.27 | $12.80 | 1.37 M | $2.27 B |
| 03/17/2026 | $13.25 | $13.20 (-0.38%) | $13.98 | $13.20 | 1.21 M | $2.31 B |
| 03/16/2026 | $13.47 | $13.25 (-1.63%) | $13.47 | $13.09 | 2.14 M | $2.32 B |
| 03/13/2026 | $13.73 | $13.30 (-3.13%) | $13.89 | $13.18 | 2.05 M | $2.33 B |
| 03/12/2026 | $14.15 | $13.74 (-2.9%) | $14.72 | $13.67 | 1.43 M | $2.41 B |
| 03/11/2026 | $14.37 | $14.13 (-1.67%) | $14.61 | $13.74 | 1.73 M | $2.47 B |
| 03/10/2026 | $14.95 | $14.26 (-4.62%) | $15.02 | $13.92 | 1.64 M | $2.50 B |
| 03/09/2026 | $15.18 | $14.94 (-1.58%) | $15.23 | $14.54 | 1.35 M | $2.62 B |
| 03/06/2026 | $15.37 | $15.25 (-0.78%) | $15.62 | $15.13 | 1.26 M | $2.67 B |
| 03/05/2026 | $15.17 | $15.59 (2.77%) | $15.80 | $15.17 | 1.56 M | $2.73 B |
| 03/04/2026 | $14.54 | $15.15 (4.2%) | $15.27 | $14.44 | 1.64 M | $2.65 B |
| 03/03/2026 | $14.10 | $14.64 (3.83%) | $14.81 | $13.85 | 2.27 M | $2.56 B |
| 03/02/2026 | $14.23 | $14.40 (1.19%) | $14.77 | $14.19 | 1.28 M | $2.52 B |
| 02/27/2026 | $14.44 | $14.48 (0.28%) | $14.55 | $14.15 | 1.82 M | $2.54 B |
| 02/26/2026 | $14.10 | $14.84 (5.25%) | $14.98 | $13.90 | 3.31 M | $2.60 B |
| 02/25/2026 | $13.31 | $13.39 (0.6%) | $13.68 | $12.95 | 2.52 M | $2.34 B |
| 02/24/2026 | $12.32 | $13.26 (7.63%) | $13.41 | $12.26 | 2.24 M | $2.32 B |
| 02/23/2026 | $12.50 | $12.03 (-3.76%) | $12.51 | $11.87 | 2.47 M | $2.11 B |
| 02/20/2026 | $12.86 | $12.74 (-0.93%) | $13.26 | $12.70 | 2.08 M | $2.23 B |
| 02/19/2026 | $12.93 | $12.81 (-0.93%) | $13.26 | $12.36 | 3.80 M | $2.24 B |
| 02/18/2026 | $12.36 | $12.09 (-2.18%) | $12.45 | $12.04 | 4.19 M | $2.12 B |
| 02/17/2026 | $12.81 | $12.34 (-3.67%) | $13.26 | $12.23 | 4.66 M | $2.16 B |
| 02/13/2026 | $12.86 | $12.75 (-0.86%) | $13.44 | $12.58 | 4.16 M | $2.23 B |
| 02/12/2026 | $12.48 | $12.37 (-0.88%) | $12.91 | $11.96 | 4.08 M | $2.01 B |
| 02/11/2026 | $15.51 | $12.83 (-17.28%) | $15.68 | $12.39 | 7.82 M | $2.08 B |
| 02/10/2026 | $15.40 | $14.88 (-3.38%) | $15.69 | $14.84 | 4.42 M | $2.41 B |
| 02/09/2026 | $15.67 | $15.26 (-2.62%) | $15.84 | $15.19 | 2.92 M | $2.47 B |
| 02/06/2026 | $15.15 | $15.73 (3.83%) | $15.81 | $14.83 | 4.67 M | $2.55 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.
