-
5 DAY PERFORMANCE
+4.11% -
1 MONTH PERFORMANCE
-0.49% -
3 MONTH PERFORMANCE
+7.69% -
6 MONTH PERFORMANCE
+20.20% -
YEAR-TO-DATE PERFORMANCE
+42.91% -
1 YEAR PERFORMANCE
+66.67%
Vertex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $36.98 | $38.51 (4.14%) | $38.55 | $36.75 | 792,971 | $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 |
| 08/06/2024 | $37.02 | $36.17 (-2.3%) | $37.09 | $35.97 | 1.25 M | $5.61 B |
| 08/05/2024 | $35.10 | $36.21 (3.16%) | $36.88 | $34.74 | 881,000 | $5.62 B |
| 08/02/2024 | $36.71 | $37.16 (1.23%) | $37.37 | $36.15 | 1.16 M | $5.73 B |
| 08/01/2024 | $39.61 | $38.09 (-3.84%) | $39.92 | $37.78 | 689,300 | $5.87 B |
| 07/31/2024 | $39.98 | $39.65 (-0.83%) | $40.05 | $39.25 | 441,002 | $6.11 B |
| 07/30/2024 | $39.59 | $39.05 (-1.36%) | $39.99 | $38.57 | 609,306 | $6.02 B |
| 07/29/2024 | $39.18 | $39.36 (0.46%) | $40.00 | $38.80 | 1.14 M | $6.07 B |
| 07/26/2024 | $38.26 | $38.88 (1.62%) | $38.90 | $38.05 | 896,100 | $6.00 B |
| 07/25/2024 | $37.99 | $37.58 (-1.08%) | $38.26 | $37.13 | 820,100 | $5.80 B |
| 07/24/2024 | $39.25 | $37.73 (-3.87%) | $39.38 | $37.70 | 1.27 M | $5.82 B |
| 07/23/2024 | $38.61 | $40.01 (3.63%) | $40.04 | $38.55 | 862,621 | $6.17 B |
| 07/22/2024 | $37.95 | $38.39 (1.16%) | $38.46 | $37.71 | 1.02 M | $5.92 B |
| 07/19/2024 | $37.54 | $37.92 (1.01%) | $37.92 | $37.21 | 747,054 | $5.85 B |
| 07/18/2024 | $37.43 | $37.23 (-0.53%) | $37.66 | $36.75 | 495,705 | $5.74 B |
| 07/17/2024 | $37.60 | $37.45 (-0.4%) | $38.08 | $36.89 | 640,567 | $5.78 B |
| 07/16/2024 | $37.58 | $38.03 (1.2%) | $38.16 | $37.13 | 864,200 | $5.86 B |
| 07/15/2024 | $37.28 | $37.20 (-0.21%) | $37.64 | $36.64 | 903,303 | $5.74 B |
| 07/12/2024 | $36.79 | $37.07 (0.76%) | $37.25 | $36.64 | 737,532 | $5.72 B |
| 07/11/2024 | $37.00 | $36.61 (-1.05%) | $37.32 | $36.41 | 632,336 | $5.65 B |
| 07/10/2024 | $36.05 | $36.79 (2.05%) | $36.79 | $35.86 | 1.41 M | $5.67 B |
| 07/09/2024 | $35.86 | $35.91 (0.14%) | $36.12 | $35.25 | 904,438 | $5.54 B |
| 07/08/2024 | $36.03 | $35.86 (-0.47%) | $36.24 | $35.69 | 678,768 | $5.53 B |
| 07/05/2024 | $35.46 | $35.89 (1.21%) | $36.23 | $35.28 | 501,144 | $5.53 B |
| 07/03/2024 | $35.30 | $35.46 (0.45%) | $35.68 | $35.18 | 360,090 | $5.47 B |
| 07/02/2024 | $35.61 | $35.64 (0.08%) | $35.75 | $35.19 | 578,091 | $5.50 B |
| 07/01/2024 | $36.21 | $35.75 (-1.27%) | $36.23 | $35.05 | 736,106 | $5.51 B |