5 DAY PERFORMANCE
+59.75%
1 MONTH PERFORMANCE
+2.73%
3 MONTH PERFORMANCE
-5.24%
6 MONTH PERFORMANCE
+45.80%
YEAR-TO-DATE PERFORMANCE
-2.68%
1 YEAR PERFORMANCE
+74.05%
Vertex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.23 | $33.99 (2.29%) | $34.23 | $32.79 | 2.30 M | $5.18 B |
| 03/11/2025 | $30.92 | $32.15 (3.98%) | $32.16 | $30.81 | 1.36 M | $5.00 B |
| 03/10/2025 | $32.00 | $31.15 (-2.66%) | $32.20 | $30.26 | 1.72 M | $4.85 B |
| 03/07/2025 | $33.74 | $32.50 (-3.68%) | $34.27 | $31.51 | 1.73 M | $5.06 B |
| 03/06/2025 | $32.42 | $34.06 (5.06%) | $34.18 | $32.08 | 2.66 M | $5.30 B |
| 03/05/2025 | $32.45 | $33.04 (1.82%) | $33.38 | $32.37 | 3.00 M | $5.14 B |
| 03/04/2025 | $31.62 | $32.21 (1.87%) | $32.74 | $31.45 | 2.27 M | $5.01 B |
| 03/03/2025 | $32.34 | $32.12 (-0.68%) | $32.83 | $31.84 | 2.50 M | $5.00 B |
| 02/28/2025 | $33.51 | $32.29 (-3.64%) | $33.90 | $32.01 | 3.88 M | $5.03 B |
| 02/27/2025 | $41.88 | $34.54 (-17.53%) | $41.99 | $33.76 | 7.58 M | $5.38 B |
| 02/26/2025 | $42.51 | $42.63 (0.28%) | $43.56 | $42.16 | 1.59 M | $6.63 B |
| 02/25/2025 | $43.46 | $42.47 (-2.28%) | $43.52 | $42.19 | 1.19 M | $6.61 B |
| 02/24/2025 | $44.34 | $43.64 (-1.58%) | $44.59 | $42.82 | 895,047 | $6.79 B |
| 02/21/2025 | $45.79 | $44.21 (-3.45%) | $45.82 | $43.94 | 637,500 | $6.88 B |
| 02/20/2025 | $45.95 | $45.44 (-1.11%) | $46.28 | $44.95 | 526,700 | $7.07 B |
| 02/19/2025 | $48.00 | $46.13 (-3.9%) | $48.00 | $45.08 | 1.37 M | $7.18 B |
| 02/18/2025 | $46.94 | $47.62 (1.45%) | $47.91 | $46.37 | 1.12 M | $7.41 B |
| 02/14/2025 | $45.29 | $46.51 (2.69%) | $46.77 | $44.79 | 1.36 M | $7.24 B |
| 02/13/2025 | $50.78 | $45.49 (-10.42%) | $50.79 | $43.80 | 2.92 M | $7.08 B |
| 02/12/2025 | $51.80 | $50.54 (-2.43%) | $52.74 | $50.28 | 1.79 M | $7.87 B |
| 02/11/2025 | $56.00 | $52.36 (-6.5%) | $56.00 | $52.20 | 1.05 M | $8.15 B |
| 02/10/2025 | $57.13 | $56.02 (-1.94%) | $57.73 | $55.61 | 1.03 M | $8.72 B |
| 02/07/2025 | $58.01 | $56.80 (-2.09%) | $58.66 | $56.71 | 455,859 | $8.84 B |
| 02/06/2025 | $58.60 | $57.91 (-1.18%) | $60.71 | $57.45 | 813,700 | $9.01 B |
| 02/05/2025 | $57.55 | $58.16 (1.06%) | $58.36 | $57.24 | 457,011 | $9.05 B |
| 02/04/2025 | $58.10 | $57.22 (-1.51%) | $58.55 | $56.61 | 673,017 | $8.91 B |
| 02/03/2025 | $56.12 | $57.51 (2.48%) | $57.82 | $55.51 | 644,300 | $8.95 B |
| 01/31/2025 | $57.57 | $57.75 (0.31%) | $58.70 | $57.20 | 581,425 | $8.99 B |
| 01/30/2025 | $58.44 | $57.20 (-2.12%) | $59.12 | $57.14 | 710,741 | $8.90 B |
| 01/29/2025 | $58.79 | $58.08 (-1.21%) | $58.79 | $57.89 | 596,522 | $9.04 B |
| 01/28/2025 | $58.50 | $58.95 (0.77%) | $60.00 | $58.00 | 833,906 | $9.17 B |
| 01/27/2025 | $55.91 | $57.79 (3.36%) | $58.91 | $55.29 | 697,629 | $8.99 B |
| 01/24/2025 | $56.85 | $57.44 (1.04%) | $58.35 | $56.57 | 687,600 | $8.94 B |
| 01/23/2025 | $56.16 | $57.00 (1.5%) | $57.20 | $55.92 | 606,600 | $8.87 B |
| 01/22/2025 | $57.29 | $56.63 (-1.15%) | $58.22 | $55.72 | 648,700 | $8.81 B |
| 01/21/2025 | $57.05 | $57.00 (-0.09%) | $57.10 | $56.06 | 582,800 | $8.87 B |
| 01/17/2025 | $56.68 | $56.40 (-0.49%) | $56.68 | $55.92 | 595,495 | $8.78 B |
| 01/16/2025 | $55.50 | $55.85 (0.63%) | $56.34 | $55.21 | 697,400 | $8.69 B |
| 01/15/2025 | $54.14 | $55.60 (2.7%) | $55.61 | $52.86 | 1.13 M | $8.65 B |
| 01/14/2025 | $52.25 | $52.91 (1.26%) | $53.33 | $51.40 | 2.12 M | $8.23 B |
| 01/13/2025 | $51.57 | $52.43 (1.67%) | $52.43 | $50.66 | 634,517 | $8.16 B |
| 01/10/2025 | $52.16 | $52.16 (0%) | $52.60 | $51.49 | 924,414 | $8.12 B |
| 01/08/2025 | $52.30 | $52.93 (1.2%) | $53.13 | $52.18 | 1.03 M | $8.24 B |
| 01/07/2025 | $52.25 | $52.30 (0.1%) | $52.83 | $50.67 | 837,508 | $8.14 B |
| 01/06/2025 | $51.33 | $51.92 (1.15%) | $51.97 | $50.29 | 837,400 | $8.08 B |
| 01/03/2025 | $52.51 | $51.32 (-2.27%) | $53.24 | $50.56 | 1.08 M | $7.99 B |
| 01/02/2025 | $53.75 | $53.20 (-1.02%) | $54.10 | $52.08 | 830,543 | $8.28 B |
| 12/31/2024 | $53.46 | $53.35 (-0.21%) | $54.12 | $53.05 | 988,000 | $8.30 B |
| 12/30/2024 | $52.42 | $53.05 (1.2%) | $53.36 | $52.00 | 816,204 | $8.26 B |
| 12/27/2024 | $53.83 | $52.71 (-2.08%) | $54.48 | $51.39 | 806,700 | $8.20 B |
| 12/26/2024 | $53.57 | $53.86 (0.54%) | $54.03 | $53.12 | 430,231 | $8.38 B |
| 12/24/2024 | $53.89 | $53.51 (-0.71%) | $53.89 | $53.03 | 218,241 | $8.33 B |
| 12/23/2024 | $53.70 | $53.20 (-0.93%) | $54.18 | $52.70 | 495,300 | $8.28 B |
| 12/20/2024 | $52.59 | $53.53 (1.79%) | $54.62 | $52.00 | 1.86 M | $8.33 B |
| 12/19/2024 | $53.00 | $53.59 (1.11%) | $54.30 | $52.88 | 844,612 | $8.34 B |
| 12/18/2024 | $53.76 | $53.06 (-1.3%) | $55.38 | $52.36 | 1.39 M | $8.26 B |
| 12/17/2024 | $53.58 | $53.46 (-0.22%) | $54.58 | $52.44 | 946,100 | $8.32 B |
| 12/16/2024 | $52.84 | $53.30 (0.87%) | $54.00 | $52.00 | 1.33 M | $8.30 B |
| 12/13/2024 | $54.86 | $52.39 (-4.5%) | $55.15 | $52.14 | 1.29 M | $8.15 B |
| 12/12/2024 | $54.42 | $54.79 (0.68%) | $55.55 | $54.23 | 522,700 | $8.53 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.
