Vertex (VERX) Historical Stock Data

19.33 ↓0.35 (-1.78%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VERX is down -0.44% a day on average. There have been 11 days where Vertex closed green and 19 days where VERX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	19.63	19.33	↓$0.30 (-1.53%)	19.24	19.75	1.10M
2025-12-05	19.40	19.68	↑$0.28 (1.44%)	19.32	20.13	1.38M
2025-12-04	19.78	19.45	↓$0.33 (-1.67%)	19.35	19.82	1.88M
2025-12-03	19.06	19.78	↑$0.72 (3.78%)	18.90	20.18	2.59M
2025-12-02	19.20	19.12	↓$0.08 (-0.42%)	19.08	19.38	1.46M
2025-12-01	19.44	19.22	↓$0.22 (-1.13%)	19.15	19.61	1.53M
2025-11-28	19.76	19.67	↓$0.09 (-0.46%)	19.44	19.94	1.05M
2025-11-26	19.85	19.53	↓$0.32 (-1.61%)	19.51	20.00	1.23M
2025-11-25	19.39	19.82	↑$0.43 (2.22%)	19.39	19.97	1.19M
2025-11-24	19.79	19.56	↓$0.23 (-1.16%)	19.41	19.79	1.17M
2025-11-21	19.50	19.79	↑$0.29 (1.49%)	19.44	20.03	1.73M
2025-11-20	19.94	19.53	↓$0.41 (-2.06%)	19.35	20.15	1.13M
2025-11-19	19.72	19.63	↓$0.09 (-0.46%)	19.55	19.88	0.99M
2025-11-18	19.92	19.71	↓$0.21 (-1.05%)	19.66	20.15	1.31M
2025-11-17	20.12	19.95	↓$0.17 (-0.84%)	19.70	20.38	1.37M
2025-11-14	20.06	20.17	↑$0.11 (0.55%)	19.77	20.41	1.19M
2025-11-13	20.37	20.37	↓$0.01 (-0.02%)	19.97	20.70	2.27M
2025-11-12	19.83	20.71	↑$0.88 (4.44%)	19.70	20.86	2.59M
2025-11-11	19.10	19.65	↑$0.55 (2.88%)	18.96	19.67	1.33M
2025-11-10	19.75	19.19	↓$0.56 (-2.84%)	18.92	19.88	1.64M
2025-11-07	18.71	19.51	↑$0.80 (4.28%)	18.54	19.52	1.80M
2025-11-06	19.88	19.10	↓$0.78 (-3.92%)	19.02	20.00	2.29M
2025-11-05	20.00	20.08	↑$0.08 (0.40%)	19.61	20.26	1.77M
2025-11-04	20.50	19.91	↓$0.59 (-2.88%)	19.21	20.55	2.97M
2025-11-03	21.79	20.69	↓$1.10 (-5.05%)	19.29	22.95	5.85M
2025-10-31	22.50	22.90	↑$0.40 (1.78%)	22.43	23.14	2.26M
2025-10-30	22.97	22.60	↓$0.37 (-1.61%)	22.59	23.30	1.54M
2025-10-29	24.86	23.24	↓$1.62 (-6.52%)	23.05	25.02	2.42M
2025-10-28	25.67	25.11	↓$0.56 (-2.18%)	25.04	25.80	1.15M
2025-10-27	25.45	25.66	↑$0.21 (0.83%)	25.30	25.85	1.52M