-
5 DAY PERFORMANCE
+21.70% -
1 MONTH PERFORMANCE
+25.20% -
3 MONTH PERFORMANCE
+48.24% -
6 MONTH PERFORMANCE
+70.22% -
YEAR-TO-DATE PERFORMANCE
+90.50% -
1 YEAR PERFORMANCE
+121.11%
Vertex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $50.60 | $51.33 (1.44%) | $51.95 | $49.17 | 1.94 M | $7.96 B |
| 11/06/2024 | $46.03 | $49.76 (8.1%) | $49.91 | $44.56 | 1.93 M | $7.72 B |
| 11/05/2024 | $42.04 | $43.71 (3.97%) | $43.71 | $41.90 | 1.05 M | $6.78 B |
| 11/04/2024 | $43.43 | $42.23 (-2.76%) | $43.75 | $42.04 | 872,000 | $6.55 B |
| 11/01/2024 | $41.75 | $42.17 (1.01%) | $42.19 | $41.51 | 367,529 | $6.54 B |
| 10/31/2024 | $42.80 | $41.51 (-3.01%) | $43.04 | $41.51 | 375,800 | $6.44 B |
| 10/30/2024 | $42.72 | $42.85 (0.3%) | $43.25 | $42.53 | 358,700 | $6.65 B |
| 10/29/2024 | $42.24 | $42.80 (1.33%) | $43.24 | $42.24 | 326,600 | $6.64 B |
| 10/28/2024 | $42.43 | $42.46 (0.07%) | $42.58 | $41.62 | 548,237 | $6.59 B |
| 10/25/2024 | $42.23 | $42.07 (-0.38%) | $42.74 | $41.57 | 348,739 | $6.53 B |
| 10/24/2024 | $42.02 | $42.02 (0%) | $42.63 | $41.77 | 297,400 | $6.52 B |
| 10/23/2024 | $42.03 | $41.83 (-0.48%) | $42.65 | $41.53 | 449,300 | $6.49 B |
| 10/22/2024 | $42.78 | $42.11 (-1.57%) | $42.89 | $42.10 | 371,700 | $6.53 B |
| 10/21/2024 | $42.88 | $42.91 (0.07%) | $43.33 | $42.64 | 541,420 | $6.66 B |
| 10/18/2024 | $43.03 | $42.85 (-0.42%) | $43.14 | $42.56 | 483,068 | $6.65 B |
| 10/17/2024 | $42.77 | $42.70 (-0.16%) | $43.08 | $42.21 | 590,200 | $6.62 B |
| 10/16/2024 | $41.50 | $42.71 (2.92%) | $42.80 | $40.90 | 940,634 | $6.63 B |
| 10/15/2024 | $41.16 | $41.26 (0.24%) | $41.62 | $40.85 | 539,710 | $6.40 B |
| 10/14/2024 | $40.56 | $41.09 (1.31%) | $41.20 | $40.20 | 751,819 | $6.37 B |
| 10/11/2024 | $39.70 | $40.35 (1.64%) | $40.84 | $39.60 | 901,741 | $6.26 B |
| 10/10/2024 | $40.35 | $39.65 (-1.73%) | $40.39 | $39.36 | 630,777 | $6.15 B |
| 10/09/2024 | $41.36 | $41.03 (-0.8%) | $41.89 | $40.77 | 857,020 | $6.36 B |
| 10/08/2024 | $41.10 | $41.21 (0.27%) | $41.68 | $40.75 | 511,000 | $6.39 B |
| 10/07/2024 | $40.30 | $40.99 (1.71%) | $41.54 | $40.21 | 1.14 M | $6.36 B |
| 10/04/2024 | $40.98 | $40.48 (-1.22%) | $42.38 | $40.00 | 1.30 M | $6.28 B |
| 10/03/2024 | $40.91 | $41.60 (1.69%) | $41.84 | $40.52 | 1.18 M | $6.45 B |
| 10/02/2024 | $38.86 | $41.10 (5.76%) | $41.19 | $38.72 | 1.17 M | $6.38 B |
| 10/01/2024 | $38.70 | $39.21 (1.32%) | $39.72 | $38.10 | 848,543 | $6.08 B |
| 09/30/2024 | $36.98 | $38.51 (4.14%) | $38.55 | $36.75 | 804,851 | $5.97 B |
| 09/27/2024 | $37.02 | $36.73 (-0.78%) | $37.42 | $36.45 | 447,241 | $5.70 B |
| 09/26/2024 | $37.36 | $36.98 (-1.02%) | $37.98 | $36.75 | 513,140 | $5.74 B |
| 09/25/2024 | $37.26 | $36.90 (-0.97%) | $37.62 | $36.70 | 748,428 | $5.72 B |
| 09/24/2024 | $38.31 | $37.38 (-2.43%) | $38.47 | $37.32 | 575,100 | $5.80 B |
| 09/23/2024 | $37.41 | $38.30 (2.38%) | $38.66 | $37.34 | 515,439 | $5.94 B |
| 09/20/2024 | $37.11 | $37.41 (0.81%) | $37.62 | $37.11 | 664,400 | $5.80 B |
| 09/19/2024 | $37.17 | $37.07 (-0.27%) | $37.27 | $36.61 | 442,400 | $5.75 B |
| 09/18/2024 | $36.18 | $36.38 (0.55%) | $37.11 | $35.90 | 924,449 | $5.64 B |
| 09/17/2024 | $36.61 | $36.12 (-1.34%) | $36.61 | $35.79 | 303,000 | $5.60 B |
| 09/16/2024 | $36.39 | $36.39 (0%) | $36.70 | $36.00 | 612,200 | $5.65 B |
| 09/13/2024 | $36.00 | $36.24 (0.67%) | $36.41 | $35.65 | 587,154 | $5.62 B |
| 09/12/2024 | $35.50 | $35.61 (0.31%) | $35.88 | $35.28 | 327,700 | $5.52 B |
| 09/11/2024 | $35.59 | $35.25 (-0.96%) | $35.60 | $34.71 | 467,840 | $5.47 B |
| 09/10/2024 | $35.90 | $35.66 (-0.67%) | $35.99 | $34.70 | 648,123 | $5.53 B |
| 09/09/2024 | $35.28 | $35.93 (1.84%) | $36.08 | $34.66 | 642,400 | $5.57 B |
| 09/06/2024 | $36.09 | $35.25 (-2.33%) | $36.16 | $35.14 | 465,627 | $5.47 B |
| 09/05/2024 | $36.01 | $35.89 (-0.33%) | $36.48 | $35.62 | 475,600 | $5.57 B |
| 09/04/2024 | $36.42 | $36.08 (-0.93%) | $36.56 | $34.99 | 889,109 | $5.60 B |
| 09/03/2024 | $38.37 | $36.70 (-4.35%) | $38.53 | $36.36 | 650,515 | $5.69 B |
| 08/30/2024 | $38.01 | $38.69 (1.79%) | $38.74 | $37.57 | 689,600 | $6.00 B |
| 08/29/2024 | $37.91 | $37.81 (-0.26%) | $38.38 | $37.57 | 460,316 | $5.87 B |
| 08/28/2024 | $38.20 | $37.61 (-1.54%) | $38.37 | $37.38 | 414,900 | $5.83 B |
| 08/27/2024 | $37.40 | $38.10 (1.87%) | $38.37 | $37.40 | 793,028 | $5.91 B |
| 08/26/2024 | $37.20 | $37.58 (1.02%) | $37.93 | $37.00 | 1.02 M | $5.83 B |
| 08/23/2024 | $35.98 | $37.06 (3%) | $37.20 | $35.96 | 929,850 | $5.75 B |
| 08/22/2024 | $35.85 | $35.81 (-0.11%) | $36.42 | $35.61 | 497,230 | $5.56 B |
| 08/21/2024 | $35.90 | $35.73 (-0.47%) | $35.96 | $35.41 | 594,000 | $5.54 B |
| 08/20/2024 | $36.40 | $35.77 (-1.73%) | $36.50 | $35.45 | 595,722 | $5.55 B |
| 08/19/2024 | $36.28 | $36.30 (0.06%) | $36.65 | $35.94 | 797,926 | $5.63 B |
| 08/16/2024 | $36.25 | $35.95 (-0.83%) | $36.66 | $35.83 | 542,835 | $5.58 B |
| 08/15/2024 | $36.65 | $36.36 (-0.79%) | $36.90 | $36.25 | 720,400 | $5.64 B |
| 08/14/2024 | $36.78 | $36.23 (-1.5%) | $37.00 | $35.70 | 717,100 | $5.62 B |
| 08/13/2024 | $35.79 | $36.67 (2.46%) | $36.76 | $35.25 | 823,700 | $5.69 B |
| 08/12/2024 | $35.59 | $35.62 (0.08%) | $36.04 | $35.12 | 600,700 | $5.53 B |
| 08/09/2024 | $35.59 | $35.64 (0.14%) | $35.95 | $35.16 | 742,948 | $5.53 B |
| 08/08/2024 | $35.05 | $35.67 (1.77%) | $36.03 | $35.05 | 709,600 | $5.53 B |
| 08/07/2024 | $37.00 | $34.62 (-6.43%) | $37.41 | $34.19 | 1.58 M | $5.37 B |