5 DAY PERFORMANCE
-6.29%
1 MONTH PERFORMANCE
-8.97%
3 MONTH PERFORMANCE
-20.57%
6 MONTH PERFORMANCE
-45.12%
YEAR-TO-DATE PERFORMANCE
-7.56%
1 YEAR PERFORMANCE
-68.22%
Vertex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $19.39 | $18.29 (-5.69%) | $19.48 | $18.16 | 462.01 K | |
| 01/28/2026 | $19.46 | $19.77 (1.59%) | $19.83 | $19.22 | 1.26 M | $3.21 B |
| 01/27/2026 | $19.81 | $19.33 (-2.42%) | $19.87 | $19.10 | 2.13 M | $3.13 B |
| 01/26/2026 | $19.76 | $19.81 (0.25%) | $19.90 | $19.33 | 1.13 M | $3.21 B |
| 01/23/2026 | $19.73 | $19.70 (-0.15%) | $19.83 | $19.22 | 1.49 M | $3.19 B |
| 01/22/2026 | $18.74 | $19.60 (4.59%) | $19.66 | $18.67 | 1.35 M | $3.18 B |
| 01/21/2026 | $19.08 | $18.66 (-2.2%) | $19.20 | $18.47 | 2.34 M | $3.03 B |
| 01/20/2026 | $19.04 | $19.00 (-0.21%) | $19.24 | $18.91 | 1.59 M | $3.08 B |
| 01/16/2026 | $19.02 | $19.30 (1.47%) | $19.73 | $18.98 | 1.67 M | $3.13 B |
| 01/15/2026 | $19.49 | $19.01 (-2.46%) | $19.63 | $18.99 | 1.17 M | $3.08 B |
| 01/14/2026 | $19.63 | $19.50 (-0.66%) | $20.10 | $19.50 | 1.09 M | $3.16 B |
| 01/13/2026 | $20.15 | $19.73 (-2.08%) | $20.18 | $19.39 | 1.17 M | $3.20 B |
| 01/12/2026 | $19.95 | $19.91 (-0.2%) | $20.17 | $19.75 | 1.49 M | $3.23 B |
| 01/09/2026 | $20.04 | $19.96 (-0.4%) | $20.36 | $19.80 | 1.14 M | $3.17 B |
| 01/08/2026 | $19.78 | $20.04 (1.31%) | $20.16 | $19.63 | 530.23 K | $3.18 B |
| 01/07/2026 | $19.82 | $19.98 (0.81%) | $20.40 | $19.61 | 904.81 K | $3.18 B |
| 01/06/2026 | $19.54 | $19.83 (1.48%) | $19.87 | $19.37 | 974.01 K | $3.15 B |
| 01/05/2026 | $18.98 | $19.56 (3.06%) | $19.71 | $18.93 | 1.68 M | $3.11 B |
| 01/02/2026 | $19.99 | $19.01 (-4.9%) | $20.17 | $18.95 | 1.58 M | $3.02 B |
| 12/31/2025 | $19.94 | $19.97 (0.15%) | $20.14 | $19.86 | 585.40 K | $3.17 B |
| 12/30/2025 | $20.18 | $20.03 (-0.74%) | $20.40 | $20.00 | 647.22 K | $3.18 B |
| 12/29/2025 | $20.31 | $20.28 (-0.15%) | $20.50 | $20.17 | 834.14 K | $3.22 B |
| 12/26/2025 | $19.94 | $20.31 (1.86%) | $20.36 | $19.67 | 912.60 K | $3.23 B |
| 12/24/2025 | $19.89 | $20.04 (0.75%) | $20.09 | $19.72 | 432.51 K | $3.18 B |
| 12/23/2025 | $20.15 | $19.98 (-0.84%) | $20.30 | $19.73 | 930.13 K | $3.18 B |
| 12/22/2025 | $20.08 | $20.26 (0.9%) | $20.70 | $20.04 | 1.01 M | $3.22 B |
| 12/19/2025 | $20.07 | $20.02 (-0.25%) | $20.33 | $19.78 | 1.46 M | $3.18 B |
| 12/18/2025 | $20.47 | $20.13 (-1.66%) | $20.82 | $20.09 | 1.38 M | $3.20 B |
| 12/17/2025 | $20.55 | $20.46 (-0.44%) | $20.64 | $20.34 | 1.23 M | $3.25 B |
| 12/16/2025 | $19.40 | $20.62 (6.29%) | $20.81 | $19.31 | 1.97 M | $3.28 B |
| 12/15/2025 | $19.87 | $19.46 (-2.06%) | $19.94 | $19.36 | 1.39 M | $3.09 B |
| 12/12/2025 | $19.92 | $19.91 (-0.05%) | $20.03 | $19.81 | 837.52 K | $3.16 B |
| 12/11/2025 | $19.78 | $19.90 (0.61%) | $20.37 | $19.74 | 1.56 M | $3.16 B |
| 12/10/2025 | $19.59 | $19.77 (0.92%) | $20.04 | $19.49 | 1.24 M | $3.14 B |
| 12/09/2025 | $19.33 | $19.62 (1.5%) | $19.68 | $19.27 | 1.47 M | $3.12 B |
| 12/08/2025 | $19.63 | $19.33 (-1.53%) | $19.75 | $19.24 | 1.10 M | $3.07 B |
| 12/05/2025 | $19.40 | $19.68 (1.44%) | $20.13 | $19.32 | 1.38 M | $3.13 B |
| 12/04/2025 | $19.78 | $19.45 (-1.67%) | $19.82 | $19.35 | 1.88 M | $3.09 B |
| 12/03/2025 | $19.06 | $19.78 (3.78%) | $20.18 | $18.90 | 2.59 M | $3.14 B |
| 12/02/2025 | $19.20 | $19.12 (-0.42%) | $19.38 | $19.08 | 1.46 M | $3.04 B |
| 12/01/2025 | $19.44 | $19.22 (-1.13%) | $19.61 | $19.15 | 1.53 M | $3.05 B |
| 11/28/2025 | $19.76 | $19.67 (-0.46%) | $19.94 | $19.44 | 1.05 M | $3.13 B |
| 11/26/2025 | $19.85 | $19.53 (-1.61%) | $20.00 | $19.51 | 1.23 M | $3.10 B |
| 11/25/2025 | $19.39 | $19.82 (2.22%) | $19.97 | $19.39 | 1.19 M | $3.15 B |
| 11/24/2025 | $19.79 | $19.56 (-1.16%) | $19.79 | $19.41 | 1.17 M | $3.11 B |
| 11/21/2025 | $19.50 | $19.79 (1.49%) | $20.03 | $19.44 | 1.73 M | $3.15 B |
| 11/20/2025 | $19.94 | $19.53 (-2.06%) | $20.15 | $19.35 | 1.13 M | $3.10 B |
| 11/19/2025 | $19.72 | $19.63 (-0.46%) | $19.88 | $19.55 | 989.11 K | $3.12 B |
| 11/18/2025 | $19.92 | $19.71 (-1.05%) | $20.15 | $19.66 | 1.31 M | $3.13 B |
| 11/17/2025 | $20.12 | $19.95 (-0.84%) | $20.38 | $19.70 | 1.38 M | $3.17 B |
| 11/14/2025 | $20.06 | $20.17 (0.55%) | $20.41 | $19.77 | 1.19 M | $3.21 B |
| 11/13/2025 | $20.37 | $20.36 (-0.05%) | $20.70 | $19.97 | 2.27 M | $3.24 B |
| 11/12/2025 | $19.83 | $20.71 (4.44%) | $20.86 | $19.70 | 2.59 M | $3.29 B |
| 11/11/2025 | $19.10 | $19.65 (2.88%) | $19.67 | $18.95 | 1.33 M | $3.12 B |
| 11/10/2025 | $19.75 | $19.19 (-2.84%) | $19.88 | $18.92 | 1.64 M | $3.05 B |
| 11/07/2025 | $18.71 | $19.51 (4.28%) | $19.52 | $18.54 | 1.80 M | $3.10 B |
| 11/06/2025 | $19.88 | $19.10 (-3.92%) | $20.00 | $19.02 | 2.29 M | $3.04 B |
| 11/05/2025 | $20.00 | $20.08 (0.4%) | $20.26 | $19.61 | 1.77 M | $3.19 B |
| 11/04/2025 | $20.50 | $19.91 (-2.88%) | $20.55 | $19.21 | 2.97 M | $3.16 B |
| 11/03/2025 | $21.79 | $20.69 (-5.05%) | $22.95 | $19.29 | 5.85 M | $3.29 B |
| 10/31/2025 | $22.50 | $22.90 (1.78%) | $23.14 | $22.43 | 2.26 M | $3.64 B |
| 10/30/2025 | $22.97 | $22.60 (-1.61%) | $23.30 | $22.59 | 1.54 M | $3.59 B |
| 10/29/2025 | $24.86 | $23.24 (-6.52%) | $25.02 | $23.05 | 2.42 M | $3.69 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.
