5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
-27.70%
3 MONTH PERFORMANCE
-32.84%
6 MONTH PERFORMANCE
-44.89%
YEAR-TO-DATE PERFORMANCE
-51.96%
1 YEAR PERFORMANCE
-28.71%
Vertex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $25.75 | $25.63 (-0.47%) | $26.20 | $25.45 | 1.02 M | $4.07 B |
| 08/14/2025 | $26.23 | $25.61 (-2.36%) | $26.46 | $25.32 | 1.32 M | $4.07 B |
| 08/13/2025 | $25.16 | $26.50 (5.33%) | $26.52 | $24.86 | 2.08 M | $4.21 B |
| 08/12/2025 | $24.82 | $25.12 (1.21%) | $25.40 | $24.45 | 2.32 M | $3.99 B |
| 08/11/2025 | $25.50 | $24.99 (-2%) | $26.33 | $24.95 | 1.91 M | $3.97 B |
| 08/08/2025 | $27.50 | $25.67 (-6.65%) | $27.80 | $25.41 | 3.06 M | $4.08 B |
| 08/07/2025 | $27.11 | $27.49 (1.4%) | $28.87 | $26.96 | 4.16 M | $4.37 B |
| 08/06/2025 | $26.00 | $27.10 (4.23%) | $27.52 | $25.11 | 8.88 M | $4.31 B |
| 08/05/2025 | $33.44 | $33.07 (-1.11%) | $33.54 | $32.52 | 1.10 M | $5.22 B |
| 08/04/2025 | $32.28 | $33.10 (2.54%) | $33.28 | $32.13 | 1.14 M | $5.22 B |
| 08/01/2025 | $32.97 | $32.30 (-2.03%) | $33.17 | $32.20 | 1.15 M | $4.77 B |
| 07/31/2025 | $33.87 | $33.17 (-2.07%) | $33.87 | $32.96 | 1.06 M | $4.89 B |
| 07/30/2025 | $33.69 | $33.95 (0.77%) | $34.34 | $33.52 | 698.64 K | $5.01 B |
| 07/29/2025 | $34.28 | $33.64 (-1.87%) | $34.28 | $33.34 | 775.31 K | $4.96 B |
| 07/28/2025 | $34.33 | $33.90 (-1.25%) | $34.67 | $33.68 | 654.70 K | $5.00 B |
| 07/25/2025 | $34.90 | $34.21 (-1.98%) | $35.25 | $34.00 | 866.11 K | $5.05 B |
| 07/24/2025 | $35.67 | $34.78 (-2.5%) | $35.80 | $34.47 | 1.01 M | $5.13 B |
| 07/23/2025 | $35.53 | $35.91 (1.07%) | $36.75 | $35.22 | 889.70 K | $5.30 B |
| 07/22/2025 | $34.82 | $35.33 (1.46%) | $35.47 | $34.63 | 768.30 K | $5.21 B |
| 07/21/2025 | $35.34 | $34.86 (-1.36%) | $35.44 | $34.73 | 509.53 K | $5.14 B |
| 07/18/2025 | $35.77 | $35.10 (-1.87%) | $35.77 | $34.97 | 500.60 K | $5.18 B |
| 07/17/2025 | $35.66 | $35.45 (-0.59%) | $35.93 | $35.11 | 754.50 K | $5.23 B |
| 07/16/2025 | $35.44 | $35.45 (0.03%) | $35.52 | $34.77 | 725.60 K | $5.23 B |
| 07/15/2025 | $36.06 | $34.94 (-3.11%) | $36.52 | $34.88 | 963.45 K | $5.15 B |
| 07/14/2025 | $34.59 | $36.21 (4.68%) | $36.50 | $34.53 | 2.71 M | $5.34 B |
| 07/11/2025 | $35.78 | $34.48 (-3.63%) | $35.93 | $34.24 | 1.18 M | $5.09 B |
| 07/10/2025 | $36.31 | $35.84 (-1.29%) | $36.31 | $35.05 | 905.73 K | $5.29 B |
| 07/09/2025 | $36.12 | $36.40 (0.78%) | $36.68 | $35.54 | 1.12 M | $5.37 B |
| 07/08/2025 | $36.31 | $36.15 (-0.44%) | $36.36 | $35.63 | 1.00 M | $5.33 B |
| 07/07/2025 | $35.26 | $36.15 (2.52%) | $36.36 | $35.20 | 1.73 M | $5.33 B |
| 07/03/2025 | $34.93 | $35.45 (1.49%) | $36.23 | $34.82 | 638.52 K | $5.23 B |
| 07/02/2025 | $35.25 | $34.71 (-1.53%) | $35.25 | $34.33 | 1.21 M | $5.12 B |
| 07/01/2025 | $34.97 | $35.38 (1.17%) | $35.65 | $34.05 | 1.24 M | $5.22 B |
| 06/30/2025 | $34.58 | $35.34 (2.2%) | $35.93 | $34.53 | 2.76 M | $5.21 B |
| 06/27/2025 | $33.90 | $34.49 (1.74%) | $34.60 | $33.50 | 3.04 M | $5.09 B |
| 06/26/2025 | $34.05 | $33.99 (-0.18%) | $34.19 | $33.29 | 1.60 M | $5.01 B |
| 06/25/2025 | $35.43 | $33.45 (-5.59%) | $35.70 | $33.22 | 1.23 M | $4.93 B |
| 06/24/2025 | $35.49 | $35.36 (-0.37%) | $35.86 | $34.79 | 1.83 M | $5.22 B |
| 06/23/2025 | $33.87 | $34.99 (3.31%) | $35.00 | $33.60 | 2.67 M | $5.16 B |
| 06/20/2025 | $35.52 | $33.97 (-4.36%) | $35.63 | $33.59 | 3.05 M | $5.01 B |
| 06/18/2025 | $36.80 | $35.52 (-3.48%) | $36.95 | $35.30 | 1.56 M | $5.24 B |
| 06/17/2025 | $37.56 | $36.94 (-1.65%) | $37.56 | $36.83 | 1.35 M | $5.45 B |
| 06/16/2025 | $36.92 | $37.01 (0.24%) | $37.37 | $36.65 | 891.50 K | $5.46 B |
| 06/13/2025 | $36.32 | $36.92 (1.65%) | $37.77 | $36.00 | 1.12 M | $5.45 B |
| 06/12/2025 | $37.67 | $36.77 (-2.39%) | $37.77 | $36.03 | 1.37 M | $5.42 B |
| 06/11/2025 | $38.06 | $37.55 (-1.34%) | $38.42 | $37.31 | 1.40 M | $5.54 B |
| 06/10/2025 | $39.00 | $38.09 (-2.33%) | $39.06 | $37.28 | 3.44 M | $5.62 B |
| 06/09/2025 | $41.43 | $40.67 (-1.83%) | $41.63 | $40.30 | 1.17 M | $6.00 B |
| 06/06/2025 | $42.09 | $41.07 (-2.42%) | $42.44 | $40.63 | 1.21 M | $6.06 B |
| 06/05/2025 | $41.50 | $41.87 (0.89%) | $42.39 | $41.37 | 865.30 K | $6.18 B |
| 06/04/2025 | $40.73 | $41.42 (1.69%) | $41.48 | $40.64 | 559.60 K | $6.11 B |
| 06/03/2025 | $39.89 | $40.86 (2.43%) | $40.97 | $39.84 | 560.00 K | $6.03 B |
| 06/02/2025 | $39.24 | $39.86 (1.58%) | $39.94 | $38.98 | 777.30 K | $5.88 B |
| 05/30/2025 | $39.68 | $39.57 (-0.28%) | $39.98 | $39.20 | 1.32 M | $5.84 B |
| 05/29/2025 | $39.74 | $39.51 (-0.58%) | $39.82 | $38.92 | 711.63 K | $5.83 B |
| 05/28/2025 | $39.60 | $39.54 (-0.15%) | $40.13 | $39.39 | 1.09 M | $5.83 B |
| 05/27/2025 | $38.47 | $39.51 (2.7%) | $39.54 | $38.07 | 1.08 M | $5.83 B |
| 05/23/2025 | $38.66 | $37.94 (-1.86%) | $38.78 | $37.94 | 635.93 K | $5.60 B |
| 05/22/2025 | $38.56 | $39.05 (1.27%) | $39.29 | $38.47 | 644.10 K | $5.76 B |
| 05/21/2025 | $38.63 | $38.57 (-0.16%) | $39.08 | $38.31 | 712.84 K | $5.69 B |
| 05/20/2025 | $38.53 | $38.74 (0.55%) | $38.76 | $38.09 | 802.12 K | $5.72 B |
| 05/19/2025 | $37.99 | $38.51 (1.37%) | $38.56 | $37.67 | 546.50 K | $5.68 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.
