Vertex (VERX) Historical Stock Data
29.22 ↓0.31 (-1.05%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VERX is up 0.10% a day on average. There have been 14 days where Vertex closed green and 16 days where VERX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 29.55 | 29.22 | ↓$0.33 (-1.12%) | 29.16 | 29.68 | 769.51K |
| 2024-04-26 | 29.74 | 29.53 | ↓$0.21 (-0.71%) | 29.16 | 29.82 | 412.51K |
| 2024-04-25 | 28.12 | 29.41 | ↑$1.29 (4.59%) | 28.08 | 29.46 | 1.17M |
| 2024-04-24 | 28.36 | 28.91 | ↑$0.55 (1.94%) | 27.96 | 29.44 | 5.81M |
| 2024-04-23 | 27.99 | 27.94 | ↓$0.05 (-0.18%) | 27.22 | 28.65 | 4.45M |
| 2024-04-22 | 28.83 | 30.04 | ↑$1.21 (4.20%) | 28.83 | 30.04 | 599.99K |
| 2024-04-19 | 29.13 | 28.61 | ↓$0.52 (-1.79%) | 28.21 | 30.64 | 349.52K |
| 2024-04-18 | 29.22 | 29.05 | ↓$0.17 (-0.58%) | 28.80 | 29.43 | 283.27K |
| 2024-04-17 | 29.95 | 29.21 | ↓$0.74 (-2.47%) | 29.17 | 30.01 | 391.10K |
| 2024-04-16 | 30.13 | 29.82 | ↓$0.31 (-1.03%) | 29.51 | 30.33 | 271.43K |
| 2024-04-15 | 31.40 | 30.22 | ↓$1.18 (-3.76%) | 30.21 | 31.42 | 218.56K |
| 2024-04-12 | 32.02 | 31.34 | ↓$0.68 (-2.12%) | 31.18 | 32.15 | 347.51K |
| 2024-04-11 | 32.21 | 32.23 | ↑$0.02 (0.06%) | 31.89 | 32.91 | 316.89K |
| 2024-04-10 | 32.11 | 31.97 | ↓$0.14 (-0.44%) | 31.82 | 32.52 | 317.42K |
| 2024-04-09 | 31.94 | 32.57 | ↑$0.63 (1.97%) | 31.65 | 32.75 | 364.84K |
| 2024-04-08 | 32.00 | 31.91 | ↓$0.09 (-0.28%) | 31.78 | 32.50 | 462.84K |
| 2024-04-05 | 31.21 | 31.75 | ↑$0.54 (1.73%) | 31.05 | 32.11 | 0.96M |
| 2024-04-04 | 32.94 | 31.80 | ↓$1.14 (-3.46%) | 31.74 | 32.94 | 405.69K |
| 2024-04-03 | 32.09 | 32.14 | ↑$0.05 (0.16%) | 31.67 | 32.33 | 340.81K |
| 2024-04-02 | 31.50 | 32.09 | ↑$0.59 (1.87%) | 30.88 | 32.11 | 570.69K |
| 2024-04-01 | 32.00 | 32.03 | ↑$0.03 (0.09%) | 31.57 | 32.61 | 580.61K |
| 2024-03-28 | 30.82 | 31.76 | ↑$0.94 (3.05%) | 30.80 | 32.37 | 832.64K |
| 2024-03-27 | 30.55 | 30.66 | ↑$0.11 (0.36%) | 30.01 | 30.83 | 437.44K |
| 2024-03-26 | 30.17 | 30.15 | ↓$0.02 (-0.07%) | 29.97 | 30.57 | 425.67K |
| 2024-03-25 | 29.72 | 30.09 | ↑$0.37 (1.24%) | 29.70 | 30.28 | 485.26K |
| 2024-03-22 | 29.66 | 29.86 | ↑$0.20 (0.67%) | 29.39 | 29.86 | 434.39K |
| 2024-03-21 | 30.00 | 29.54 | ↓$0.46 (-1.53%) | 29.40 | 30.14 | 369.31K |
| 2024-03-20 | 30.19 | 29.95 | ↓$0.24 (-0.79%) | 29.50 | 30.19 | 318.39K |
| 2024-03-19 | 29.52 | 29.95 | ↑$0.43 (1.46%) | 29.43 | 30.21 | 789.07K |
| 2024-03-18 | 29.85 | 29.80 | ↓$0.05 (-0.17%) | 29.80 | 30.34 | 448.75K |
Create an account or log in to view more rows.
$VERX keep it going
$VERX oh my!
$VERX Chill out and chill some more. It's all temporary.
$VERX you wanna be a successful trader close your trades green
$VERX used to this fuckery!! Not leaving no chance !
$VERX hang tight
ignore fud and buy dips if you can
everyone be okay????
$VERX buy
$VERX is it time?
$VERX Don't like that...
$VERX it's true....