5 DAY PERFORMANCE
+15.72%
1 MONTH PERFORMANCE
+11.49%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
-25.19%
1 YEAR PERFORMANCE
-45.65%
Vertex Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.50 | $11.57 (0.61%) | $11.78 | $11.31 | 2.83 M | $1.87 B |
| 08/05/2026 | $12.52 | $11.80 (-5.75%) | $12.52 | $11.69 | 4.94 M | $1.90 B |
| 08/04/2026 | $12.13 | $12.39 (2.14%) | $12.69 | $11.29 | 7.12 M | $2.00 B |
| 08/03/2026 | $13.22 | $13.40 (1.36%) | $13.75 | $13.18 | 2.45 M | $2.16 B |
| 07/31/2026 | $12.42 | $12.91 (3.95%) | $12.95 | $12.37 | 2.31 M | $2.26 B |
| 07/30/2026 | $12.70 | $12.60 (-0.79%) | $12.86 | $12.35 | 3.41 M | $2.21 B |
| 07/29/2026 | $13.24 | $13.32 (0.6%) | $13.67 | $13.13 | 2.77 M | $2.33 B |
| 07/28/2026 | $12.94 | $13.24 (2.32%) | $13.42 | $12.92 | 2.70 M | $2.32 B |
| 07/27/2026 | $12.10 | $12.64 (4.46%) | $13.18 | $12.03 | 2.36 M | $2.21 B |
| 07/24/2026 | $11.12 | $11.87 (6.74%) | $11.90 | $11.02 | 2.45 M | $2.08 B |
| 07/23/2026 | $11.24 | $10.89 (-3.11%) | $11.24 | $10.85 | 2.17 M | $1.91 B |
| 07/22/2026 | $12.17 | $11.05 (-9.2%) | $12.19 | $11.01 | 2.51 M | $1.93 B |
| 07/21/2026 | $12.19 | $12.28 (0.74%) | $12.62 | $11.92 | 3.21 M | $2.15 B |
| 07/20/2026 | $12.63 | $12.89 (2.06%) | $13.10 | $12.38 | 1.52 M | $2.26 B |
| 07/17/2026 | $12.89 | $12.80 (-0.7%) | $13.31 | $12.77 | 836.91 K | $2.24 B |
| 07/16/2026 | $13.06 | $13.16 (0.77%) | $13.28 | $12.71 | 1.28 M | $2.30 B |
| 07/15/2026 | $12.76 | $12.74 (-0.16%) | $13.13 | $12.64 | 1.04 M | $2.23 B |
| 07/14/2026 | $12.38 | $12.48 (0.81%) | $12.75 | $12.33 | 1.73 M | $2.18 B |
| 07/13/2026 | $12.64 | $12.98 (2.69%) | $13.23 | $12.64 | 2.94 M | $2.27 B |
| 07/10/2026 | $13.21 | $12.38 (-6.28%) | $13.24 | $12.35 | 1.24 M | $2.17 B |
| 07/09/2026 | $12.38 | $12.80 (3.39%) | $12.90 | $12.11 | 761.11 K | $2.24 B |
| 07/08/2026 | $13.14 | $12.72 (-3.2%) | $13.15 | $12.60 | 1.34 M | $2.23 B |
| 07/07/2026 | $13.13 | $13.40 (2.06%) | $13.47 | $12.92 | 1.91 M | $2.35 B |
| 07/06/2026 | $12.52 | $12.85 (2.64%) | $12.92 | $12.35 | 1.40 M | $2.25 B |
| 07/02/2026 | $12.54 | $12.85 (2.47%) | $13.11 | $12.54 | 1.45 M | $2.25 B |
| 07/01/2026 | $11.93 | $12.52 (4.95%) | $12.65 | $11.93 | 2.58 M | $2.19 B |
| 06/30/2026 | $11.40 | $11.48 (0.7%) | $11.64 | $11.16 | 2.02 M | $2.01 B |
| 06/29/2026 | $12.06 | $11.40 (-5.47%) | $12.22 | $11.32 | 2.99 M | $2.00 B |
| 06/26/2026 | $11.00 | $11.37 (3.36%) | $11.45 | $11.00 | 3.33 M | $1.99 B |
| 06/25/2026 | $10.90 | $10.84 (-0.55%) | $11.31 | $10.78 | 1.54 M | $1.90 B |
| 06/24/2026 | $10.83 | $11.13 (2.77%) | $11.37 | $10.83 | 1.20 M | $1.95 B |
| 06/23/2026 | $11.00 | $10.92 (-0.73%) | $11.03 | $10.53 | 1.36 M | $1.91 B |
| 06/22/2026 | $10.95 | $10.58 (-3.38%) | $11.12 | $10.21 | 2.52 M | $1.85 B |
| 06/18/2026 | $11.39 | $11.12 (-2.37%) | $11.39 | $11.01 | 2.52 M | $1.95 B |
| 06/17/2026 | $11.71 | $11.42 (-2.48%) | $12.15 | $11.40 | 1.75 M | $2.00 B |
| 06/16/2026 | $11.86 | $11.94 (0.67%) | $12.13 | $11.71 | 1.60 M | $2.09 B |
| 06/15/2026 | $12.34 | $11.87 (-3.81%) | $12.58 | $11.85 | 1.88 M | $2.08 B |
| 06/12/2026 | $11.96 | $12.28 (2.68%) | $12.46 | $11.60 | 1.18 M | $2.15 B |
| 06/11/2026 | $12.52 | $12.11 (-3.27%) | $12.64 | $11.93 | 1.41 M | $2.12 B |
| 06/10/2026 | $12.56 | $12.79 (1.83%) | $13.00 | $12.29 | 1.02 M | $2.24 B |
| 06/09/2026 | $12.65 | $12.73 (0.63%) | $13.16 | $12.52 | 1.18 M | $2.23 B |
| 06/08/2026 | $13.11 | $12.91 (-1.53%) | $13.18 | $12.78 | 1.27 M | $2.26 B |
| 06/05/2026 | $13.31 | $13.16 (-1.13%) | $13.51 | $12.80 | 1.11 M | $2.30 B |
| 06/04/2026 | $13.38 | $13.16 (-1.64%) | $13.55 | $13.05 | 2.66 M | $2.30 B |
| 06/03/2026 | $13.56 | $12.79 (-5.68%) | $13.62 | $12.68 | 1.75 M | $2.24 B |
| 06/02/2026 | $14.19 | $13.85 (-2.4%) | $14.33 | $13.64 | 1.61 M | $2.42 B |
| 06/01/2026 | $13.78 | $14.96 (8.56%) | $14.96 | $13.66 | 2.44 M | $2.62 B |
| 05/29/2026 | $12.85 | $13.35 (3.89%) | $13.42 | $12.75 | 2.86 M | $2.34 B |
| 05/28/2026 | $12.64 | $12.64 (0%) | $12.93 | $12.46 | 1.55 M | $2.21 B |
| 05/27/2026 | $13.06 | $12.54 (-3.98%) | $13.26 | $12.51 | 1.05 M | $2.20 B |
| 05/26/2026 | $13.35 | $13.06 (-2.17%) | $13.39 | $12.98 | 1.03 M | $2.29 B |
| 05/22/2026 | $13.29 | $13.44 (1.13%) | $13.78 | $13.28 | 755.41 K | $2.35 B |
| 05/21/2026 | $13.21 | $13.17 (-0.3%) | $13.30 | $12.86 | 955.50 K | $2.31 B |
| 05/20/2026 | $12.95 | $13.51 (4.32%) | $13.52 | $12.58 | 1.13 M | $2.37 B |
| 05/19/2026 | $13.36 | $13.17 (-1.42%) | $13.95 | $12.99 | 2.17 M | $2.31 B |
| 05/18/2026 | $12.79 | $13.26 (3.67%) | $13.57 | $12.79 | 1.20 M | $2.32 B |
| 05/15/2026 | $12.46 | $12.85 (3.13%) | $13.11 | $12.44 | 1.01 M | $2.25 B |
| 05/14/2026 | $12.79 | $12.38 (-3.21%) | $13.03 | $12.36 | 1.15 M | $2.17 B |
| 05/13/2026 | $13.42 | $12.74 (-5.07%) | $13.42 | $12.72 | 1.74 M | $2.23 B |
| 05/12/2026 | $14.02 | $13.53 (-3.5%) | $14.29 | $13.47 | 1.28 M | $2.37 B |
| 05/11/2026 | $14.53 | $13.91 (-4.27%) | $14.84 | $13.76 | 2.11 M | $2.44 B |
| 05/08/2026 | $14.73 | $14.93 (1.36%) | $15.00 | $14.10 | 2.26 M | $2.61 B |
| 05/07/2026 | $13.95 | $14.67 (5.16%) | $14.79 | $13.74 | 3.84 M | $2.57 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.
