5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+9.40%
3 MONTH PERFORMANCE
-31.82%
6 MONTH PERFORMANCE
-7.02%
YEAR-TO-DATE PERFORMANCE
-26.50%
1 YEAR PERFORMANCE
+34.01%
Vertex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $40.40 | $39.21 (-2.95%) | $40.63 | $38.53 | 1.94 M | $6.16 B |
| 05/01/2025 | $40.42 | $39.81 (-1.51%) | $40.77 | $39.76 | 1.03 M | $6.26 B |
| 04/30/2025 | $39.89 | $40.03 (0.35%) | $40.17 | $39.14 | 829.73 K | $6.29 B |
| 04/29/2025 | $39.20 | $40.19 (2.53%) | $40.56 | $39.01 | 777.40 K | $6.32 B |
| 04/28/2025 | $39.99 | $39.35 (-1.6%) | $40.53 | $38.95 | 893.60 K | $6.18 B |
| 04/25/2025 | $39.30 | $39.74 (1.12%) | $40.07 | $38.73 | 782.80 K | $6.18 B |
| 04/24/2025 | $39.68 | $39.54 (-0.35%) | $40.27 | $39.32 | 1.36 M | $6.15 B |
| 04/23/2025 | $40.41 | $39.71 (-1.73%) | $41.13 | $39.46 | 908.00 K | $6.18 B |
| 04/22/2025 | $39.50 | $39.09 (-1.04%) | $39.86 | $38.55 | 887.90 K | $6.08 B |
| 04/21/2025 | $39.07 | $38.11 (-2.46%) | $39.22 | $37.73 | 941.50 K | $5.93 B |
| 04/17/2025 | $38.77 | $39.25 (1.24%) | $39.50 | $38.33 | 692.23 K | $6.11 B |
| 04/16/2025 | $39.54 | $38.94 (-1.52%) | $39.86 | $38.56 | 739.60 K | $6.06 B |
| 04/15/2025 | $38.83 | $39.73 (2.32%) | $39.77 | $38.56 | 863.40 K | $6.18 B |
| 04/14/2025 | $38.75 | $38.65 (-0.26%) | $38.99 | $37.85 | 1.02 M | $6.02 B |
| 04/11/2025 | $38.37 | $38.48 (0.29%) | $38.63 | $36.97 | 1.31 M | $5.99 B |
| 04/10/2025 | $37.50 | $38.18 (1.81%) | $38.58 | $36.60 | 791.71 K | $5.94 B |
| 04/09/2025 | $35.03 | $38.52 (9.96%) | $38.90 | $34.60 | 1.41 M | $5.99 B |
| 04/08/2025 | $36.80 | $35.10 (-4.62%) | $37.41 | $34.49 | 1.12 M | $5.46 B |
| 04/07/2025 | $33.99 | $35.75 (5.18%) | $37.55 | $33.57 | 1.74 M | $5.56 B |
| 04/04/2025 | $34.68 | $34.98 (0.87%) | $35.31 | $33.64 | 2.03 M | $5.44 B |
| 04/03/2025 | $35.61 | $35.84 (0.65%) | $36.44 | $35.29 | 1.22 M | $5.58 B |
| 04/02/2025 | $35.48 | $37.02 (4.34%) | $37.39 | $35.48 | 1.19 M | $5.76 B |
| 04/01/2025 | $35.08 | $36.08 (2.85%) | $36.51 | $34.57 | 1.20 M | $5.62 B |
| 03/31/2025 | $35.23 | $35.01 (-0.62%) | $35.28 | $34.15 | 1.45 M | $5.45 B |
| 03/28/2025 | $35.90 | $35.55 (-0.97%) | $36.16 | $34.80 | 1.23 M | $5.53 B |
| 03/27/2025 | $35.65 | $35.86 (0.59%) | $36.21 | $35.14 | 894.33 K | $5.58 B |
| 03/26/2025 | $35.35 | $35.66 (0.88%) | $35.79 | $34.90 | 708.15 K | $5.55 B |
| 03/25/2025 | $35.33 | $35.54 (0.59%) | $35.83 | $34.78 | 1.08 M | $5.53 B |
| 03/24/2025 | $36.55 | $35.35 (-3.28%) | $36.55 | $35.17 | 1.19 M | $5.50 B |
| 03/21/2025 | $35.66 | $35.71 (0.14%) | $36.53 | $35.40 | 1.85 M | $5.56 B |
| 03/20/2025 | $36.54 | $36.16 (-1.04%) | $36.83 | $35.60 | 1.75 M | $5.63 B |
| 03/19/2025 | $34.69 | $36.45 (5.07%) | $36.56 | $34.38 | 1.88 M | $5.67 B |
| 03/18/2025 | $34.22 | $34.65 (1.26%) | $34.85 | $33.82 | 1.50 M | $5.39 B |
| 03/17/2025 | $33.55 | $34.54 (2.95%) | $34.68 | $33.55 | 1.49 M | $5.38 B |
| 03/14/2025 | $33.53 | $33.59 (0.18%) | $34.18 | $33.14 | 1.34 M | $5.23 B |
| 03/13/2025 | $34.10 | $32.88 (-3.58%) | $34.43 | $32.52 | 1.44 M | $5.12 B |
| 03/12/2025 | $33.23 | $33.99 (2.29%) | $34.23 | $32.79 | 2.30 M | $5.29 B |
| 03/11/2025 | $30.92 | $32.15 (3.98%) | $32.16 | $30.81 | 1.36 M | $5.00 B |
| 03/10/2025 | $32.00 | $31.15 (-2.66%) | $32.20 | $30.26 | 1.72 M | $4.85 B |
| 03/07/2025 | $33.74 | $32.50 (-3.68%) | $34.27 | $31.51 | 1.73 M | $5.06 B |
| 03/06/2025 | $32.42 | $34.06 (5.06%) | $34.18 | $32.08 | 2.66 M | $5.30 B |
| 03/05/2025 | $32.45 | $33.04 (1.82%) | $33.38 | $32.37 | 3.00 M | $5.14 B |
| 03/04/2025 | $31.62 | $32.21 (1.87%) | $32.74 | $31.45 | 2.27 M | $5.01 B |
| 03/03/2025 | $32.34 | $32.12 (-0.68%) | $32.83 | $31.84 | 2.50 M | $5.00 B |
| 02/28/2025 | $33.51 | $32.29 (-3.64%) | $33.90 | $32.01 | 3.88 M | $5.03 B |
| 02/27/2025 | $41.88 | $34.54 (-17.53%) | $41.99 | $33.76 | 7.58 M | $5.38 B |
| 02/26/2025 | $42.51 | $42.63 (0.28%) | $43.56 | $42.16 | 1.59 M | $6.63 B |
| 02/25/2025 | $43.46 | $42.47 (-2.28%) | $43.52 | $42.19 | 1.19 M | $6.61 B |
| 02/24/2025 | $44.34 | $43.64 (-1.58%) | $44.59 | $42.82 | 895.05 K | $6.79 B |
| 02/21/2025 | $45.79 | $44.21 (-3.45%) | $45.82 | $43.94 | 637.50 K | $6.88 B |
| 02/20/2025 | $45.95 | $45.44 (-1.11%) | $46.28 | $44.95 | 526.70 K | $7.07 B |
| 02/19/2025 | $48.00 | $46.13 (-3.9%) | $48.00 | $45.08 | 1.37 M | $7.18 B |
| 02/18/2025 | $46.94 | $47.62 (1.45%) | $47.91 | $46.37 | 1.12 M | $7.41 B |
| 02/14/2025 | $45.29 | $46.51 (2.69%) | $46.77 | $44.79 | 1.36 M | $7.24 B |
| 02/13/2025 | $50.78 | $45.49 (-10.42%) | $50.79 | $43.80 | 2.92 M | $7.08 B |
| 02/12/2025 | $51.80 | $50.54 (-2.43%) | $52.74 | $50.28 | 1.79 M | $7.87 B |
| 02/11/2025 | $56.00 | $52.36 (-6.5%) | $56.00 | $52.20 | 1.05 M | $8.15 B |
| 02/10/2025 | $57.13 | $56.02 (-1.94%) | $57.73 | $55.61 | 1.03 M | $8.72 B |
| 02/07/2025 | $58.01 | $56.80 (-2.09%) | $58.66 | $56.71 | 455.86 K | $8.84 B |
| 02/06/2025 | $58.60 | $57.91 (-1.18%) | $60.71 | $57.45 | 813.70 K | $9.01 B |
| 02/05/2025 | $57.55 | $58.16 (1.06%) | $58.36 | $57.24 | 457.01 K | $9.05 B |
| 02/04/2025 | $58.10 | $57.22 (-1.51%) | $58.55 | $56.61 | 673.02 K | $8.91 B |
| 02/03/2025 | $56.12 | $57.51 (2.48%) | $57.82 | $55.51 | 644.30 K | $8.95 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.
