5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
+2.23%
3 MONTH PERFORMANCE
+29.81%
6 MONTH PERFORMANCE
+43.98%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+127.53%
Vertex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $54.14 | $53.55 (-1.09%) | $54.29 | $52.86 | 116,899 | |
| 01/14/2025 | $52.25 | $52.91 (1.26%) | $53.33 | $51.40 | 2.12 M | $8.23 B |
| 01/13/2025 | $51.57 | $52.43 (1.67%) | $52.43 | $50.66 | 634,517 | $8.16 B |
| 01/10/2025 | $52.16 | $52.16 (0%) | $52.60 | $51.49 | 924,414 | $8.12 B |
| 01/08/2025 | $52.30 | $52.93 (1.2%) | $53.13 | $52.18 | 1.03 M | $8.24 B |
| 01/07/2025 | $52.25 | $52.30 (0.1%) | $52.83 | $50.67 | 837,508 | $8.14 B |
| 01/06/2025 | $51.33 | $51.92 (1.15%) | $51.97 | $50.29 | 837,400 | $8.08 B |
| 01/03/2025 | $52.51 | $51.32 (-2.27%) | $53.24 | $50.56 | 1.08 M | $7.99 B |
| 01/02/2025 | $53.75 | $53.20 (-1.02%) | $54.10 | $52.08 | 830,543 | $8.28 B |
| 12/31/2024 | $53.46 | $53.35 (-0.21%) | $54.12 | $53.05 | 988,000 | $8.30 B |
| 12/30/2024 | $52.42 | $53.05 (1.2%) | $53.36 | $52.00 | 816,204 | $8.26 B |
| 12/27/2024 | $53.83 | $52.71 (-2.08%) | $54.48 | $51.39 | 806,700 | $8.20 B |
| 12/26/2024 | $53.57 | $53.86 (0.54%) | $54.03 | $53.12 | 430,231 | $8.38 B |
| 12/24/2024 | $53.89 | $53.51 (-0.71%) | $53.89 | $53.03 | 218,241 | $8.33 B |
| 12/23/2024 | $53.70 | $53.20 (-0.93%) | $54.18 | $52.70 | 495,300 | $8.28 B |
| 12/20/2024 | $52.59 | $53.53 (1.79%) | $54.62 | $52.00 | 1.86 M | $8.33 B |
| 12/19/2024 | $53.00 | $53.59 (1.11%) | $54.30 | $52.88 | 844,612 | $8.34 B |
| 12/18/2024 | $53.76 | $53.06 (-1.3%) | $55.38 | $52.36 | 1.39 M | $8.26 B |
| 12/17/2024 | $53.58 | $53.46 (-0.22%) | $54.58 | $52.44 | 946,100 | $8.32 B |
| 12/16/2024 | $52.84 | $53.30 (0.87%) | $54.00 | $52.00 | 1.33 M | $8.30 B |
| 12/13/2024 | $54.86 | $52.39 (-4.5%) | $55.15 | $52.14 | 1.29 M | $8.15 B |
| 12/12/2024 | $54.42 | $54.79 (0.68%) | $55.55 | $54.23 | 522,700 | $8.53 B |
| 12/11/2024 | $55.27 | $54.90 (-0.67%) | $55.46 | $54.62 | 761,849 | $8.54 B |
| 12/10/2024 | $55.41 | $54.62 (-1.43%) | $55.87 | $54.38 | 1.02 M | $8.50 B |
| 12/09/2024 | $56.30 | $55.01 (-2.29%) | $56.88 | $54.55 | 853,578 | $8.56 B |
| 12/06/2024 | $56.33 | $56.31 (-0.04%) | $56.90 | $54.70 | 627,300 | $8.76 B |
| 12/05/2024 | $56.27 | $55.99 (-0.5%) | $56.98 | $55.54 | 378,847 | $8.71 B |
| 12/04/2024 | $57.11 | $56.40 (-1.24%) | $57.14 | $55.88 | 790,504 | $8.78 B |
| 12/03/2024 | $55.07 | $56.92 (3.36%) | $57.74 | $54.88 | 1.22 M | $8.86 B |
| 12/02/2024 | $54.66 | $54.64 (-0.04%) | $55.36 | $53.64 | 572,036 | $8.50 B |
| 11/29/2024 | $54.34 | $54.25 (-0.17%) | $55.25 | $54.00 | 323,000 | $8.44 B |
| 11/27/2024 | $55.03 | $54.25 (-1.42%) | $55.29 | $53.37 | 406,614 | $8.44 B |
| 11/26/2024 | $54.69 | $55.15 (0.84%) | $55.52 | $54.36 | 747,701 | $8.58 B |
| 11/25/2024 | $54.40 | $54.88 (0.88%) | $55.25 | $53.92 | 1.38 M | $8.54 B |
| 11/22/2024 | $53.01 | $53.83 (1.55%) | $54.50 | $53.01 | 772,135 | $8.38 B |
| 11/21/2024 | $52.38 | $53.44 (2.02%) | $53.77 | $52.38 | 861,200 | $7.72 B |
| 11/20/2024 | $51.75 | $52.31 (1.08%) | $52.33 | $50.81 | 925,000 | $7.55 B |
| 11/19/2024 | $48.23 | $51.20 (6.16%) | $51.27 | $48.20 | 651,449 | $7.39 B |
| 11/18/2024 | $49.29 | $49.38 (0.18%) | $49.91 | $48.81 | 635,639 | $7.13 B |
| 11/15/2024 | $49.78 | $49.10 (-1.37%) | $50.01 | $48.78 | 935,300 | $7.09 B |
| 11/14/2024 | $50.79 | $49.45 (-2.64%) | $51.13 | $49.23 | 1.04 M | $7.14 B |
| 11/13/2024 | $50.73 | $50.58 (-0.3%) | $51.37 | $50.03 | 1.11 M | $7.30 B |
| 11/12/2024 | $49.42 | $49.75 (0.67%) | $50.09 | $49.19 | 1.39 M | $7.18 B |
| 11/11/2024 | $50.35 | $49.29 (-2.11%) | $50.48 | $48.60 | 2.37 M | $7.12 B |
| 11/08/2024 | $51.50 | $51.99 (0.95%) | $52.93 | $51.37 | 1.74 M | $7.51 B |
| 11/07/2024 | $50.60 | $51.33 (1.44%) | $51.95 | $49.17 | 1.94 M | $7.41 B |
| 11/06/2024 | $46.03 | $49.76 (8.1%) | $49.91 | $44.56 | 1.93 M | $7.19 B |
| 11/05/2024 | $42.04 | $43.71 (3.97%) | $43.71 | $41.90 | 1.05 M | $6.31 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 |