Vertex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.32	39.80	36.56	37.41	37.41	-2.40%	1,250,693
May 9, 2025	37.51	38.53	37.12	38.33	38.33	2.16%	615,451
May 8, 2025	37.72	37.87	37.02	37.52	37.52	0.21%	987,303
May 7, 2025	37.70	38.76	36.14	37.44	37.44	-3.26%	2,157,108
May 6, 2025	38.36	39.79	37.60	38.70	38.70	-0.74%	1,230,680
May 5, 2025	38.95	39.58	38.59	38.99	38.99	-0.56%	990,021
May 2, 2025	40.40	40.63	38.54	39.21	39.21	-1.51%	1,939,076
May 1, 2025	40.42	40.77	39.76	39.81	39.81	-0.55%	1,031,451
Apr 30, 2025	39.89	40.17	39.14	40.03	40.03	-0.40%	829,725
Apr 29, 2025	39.20	40.56	39.01	40.19	40.19	2.13%	777,375
Apr 28, 2025	39.99	40.53	38.95	39.35	39.35	-0.98%	893,602
Apr 25, 2025	39.30	40.07	38.73	39.74	39.74	0.51%	782,762
Apr 24, 2025	39.68	40.27	39.32	39.54	39.54	-0.43%	1,359,560
Apr 23, 2025	40.41	41.13	39.46	39.71	39.71	1.59%	907,950
Apr 22, 2025	39.50	39.86	38.55	39.09	39.09	2.57%	887,879
Apr 21, 2025	39.07	39.22	37.73	38.11	38.11	-2.90%	941,496
Apr 17, 2025	38.77	39.50	38.33	39.25	39.25	0.80%	692,230
Apr 16, 2025	39.54	39.86	38.56	38.94	38.94	-1.99%	739,575
Apr 15, 2025	38.83	39.77	38.56	39.73	39.73	2.79%	863,374
Apr 14, 2025	38.75	38.99	37.85	38.65	38.65	0.44%	1,020,992
Apr 11, 2025	38.37	38.63	36.97	38.48	38.48	0.79%	1,313,811
Apr 10, 2025	37.50	38.58	36.60	38.18	38.18	-0.88%	791,709
Apr 9, 2025	35.03	38.90	34.60	38.52	38.52	9.74%	1,409,386
Apr 8, 2025	36.80	37.41	34.49	35.10	35.10	-1.82%	1,116,404
Apr 7, 2025	33.99	37.55	33.57	35.75	35.75	2.20%	1,735,533
Apr 4, 2025	34.68	35.31	33.64	34.98	34.98	-2.40%	2,025,587
Apr 3, 2025	35.61	36.44	35.29	35.84	35.84	-3.19%	1,219,607
Apr 2, 2025	35.48	37.39	35.48	37.02	37.02	2.61%	1,186,809
Apr 1, 2025	35.08	36.51	34.57	36.08	36.08	3.06%	1,204,882
Mar 31, 2025	35.23	35.28	34.15	35.01	35.01	-1.52%	1,451,223
Mar 28, 2025	35.90	36.16	34.81	35.55	35.55	-0.86%	1,226,964
Mar 27, 2025	35.65	36.21	35.14	35.86	35.86	0.56%	894,327
Mar 26, 2025	35.35	35.79	34.90	35.66	35.66	0.34%	708,145
Mar 25, 2025	35.33	35.83	34.78	35.54	35.54	0.54%	1,075,125
Mar 24, 2025	36.55	36.55	35.17	35.35	35.35	-1.01%	1,190,952
Mar 21, 2025	35.66	36.53	35.40	35.71	35.71	-1.24%	1,845,551
Mar 20, 2025	36.54	36.83	35.60	36.16	36.16	-0.80%	1,753,953
Mar 19, 2025	34.69	36.56	34.38	36.45	36.45	5.19%	1,879,300
Mar 18, 2025	34.22	34.85	33.82	34.65	34.65	0.32%	1,500,682
Mar 17, 2025	33.55	34.68	33.55	34.54	34.54	2.83%	1,488,080
Mar 14, 2025	33.53	34.18	33.14	33.59	33.59	2.16%	1,340,792
Mar 13, 2025	34.10	34.43	32.52	32.88	32.88	-3.27%	1,441,268
Mar 12, 2025	33.23	34.23	32.79	33.99	33.99	5.72%	2,301,200
Mar 11, 2025	30.92	32.16	30.81	32.15	32.15	3.21%	1,355,743
Mar 10, 2025	32.00	32.20	30.26	31.15	31.15	-4.15%	1,710,344
Mar 7, 2025	33.74	34.27	31.51	32.50	32.50	-4.58%	1,729,736
Mar 6, 2025	32.42	34.18	32.08	34.06	34.06	3.09%	2,655,994
Mar 5, 2025	32.45	33.38	32.37	33.04	33.04	2.58%	3,002,147
Mar 4, 2025	31.62	32.74	31.45	32.21	32.21	0.28%	2,273,349
Mar 3, 2025	32.34	32.83	31.84	32.12	32.12	-0.53%	2,495,623