Canada markets open in 1 hour

Vertex, Inc. (VERX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
29.26-0.07 (-0.24%)
At close: 04:00PM EDT
29.26 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202429.9029.9028.5629.2629.26822,917
May 02, 202429.4729.5428.7029.3329.33507,000
May 01, 202429.1129.6728.4429.2129.211,061,600
Apr 30, 202429.0029.9928.7629.1329.13656,000
Apr 29, 202429.5529.6829.1629.2229.22769,500
Apr 26, 202429.7429.8229.1629.5329.53412,500
Apr 25, 202428.1229.4528.0829.4129.411,174,600
Apr 24, 202428.3629.4427.9628.9128.915,813,300
Apr 23, 202427.9928.6527.2227.9427.944,451,000
Apr 22, 202428.8330.0428.8330.0430.04600,000
Apr 19, 202429.1330.6428.2128.6128.61349,500
Apr 18, 202429.2229.4328.8029.0529.05283,300
Apr 17, 202429.9530.0129.1729.2129.21391,100
Apr 16, 202430.1330.3329.5129.8229.82271,400
Apr 15, 202431.4031.4230.2130.2230.22218,600
Apr 12, 202432.0232.1531.1831.3431.34347,500
Apr 11, 202432.2132.9131.8932.2332.23316,900
Apr 10, 202432.1132.5231.8231.9731.97317,400
Apr 09, 202431.9432.7531.6532.5732.57364,800
Apr 08, 202432.0032.5031.7831.9131.91462,800
Apr 05, 202431.2132.1131.0531.7531.75964,200
Apr 04, 202432.9432.9431.7431.8031.80405,700
Apr 03, 202432.0932.3331.6732.1432.14340,800
Apr 02, 202431.5032.1130.8832.0932.09570,700
Apr 01, 202432.0032.6131.5732.0332.03580,600
Mar 28, 202430.8232.3730.8031.7631.76832,600
Mar 27, 202430.5530.8330.0130.6630.66437,400
Mar 26, 202430.1730.5729.9730.1530.15425,600
Mar 25, 202429.7230.2829.7030.0930.09485,300
Mar 22, 202429.6629.8629.3929.8629.86434,400
Mar 21, 202430.0030.1429.4029.5429.54369,300
Mar 20, 202430.1930.1929.5029.9529.95318,400
Mar 19, 202429.5230.2029.4329.9529.95789,100
Mar 18, 202429.8530.3429.8029.8029.80448,600
Mar 15, 202429.5129.9729.3029.8129.81731,400
Mar 14, 202429.7530.0529.4629.9029.90465,100
Mar 13, 202429.8730.0729.5329.6629.66415,300
Mar 12, 202429.1330.1029.1329.8329.83589,100
Mar 11, 202429.2929.6028.8429.1729.17336,700
Mar 08, 202429.5130.4929.4129.4929.49713,400
Mar 07, 202429.9530.3629.4729.8529.85671,400
Mar 06, 202430.0030.8229.3229.6329.63726,400
Mar 05, 202428.9430.1128.9429.9429.941,099,400
Mar 04, 202432.0032.0028.9830.4330.432,540,600
Mar 01, 202435.3835.3832.6133.5533.551,422,400
Feb 29, 202431.0034.1930.7233.5833.582,939,300
Feb 28, 202425.4425.7424.8625.4025.40589,100
Feb 27, 202425.2525.6924.7525.4025.40402,900
Feb 26, 202424.7625.3224.7025.1925.19325,200
Feb 23, 202425.2725.2724.4724.7124.71207,300
Feb 22, 202424.9925.3924.6525.1725.17326,400
Feb 21, 202424.3624.6924.1724.5024.50273,900
Feb 20, 202425.1625.1724.3524.6324.63360,200
Feb 16, 202426.3626.3625.2825.2825.28307,100
Feb 15, 202426.2126.2525.7026.0726.07260,200
Feb 14, 202425.2626.0925.1926.0626.06250,000
Feb 13, 202425.5125.7725.0625.2325.23226,200
Feb 12, 202426.1126.8425.7925.9225.92381,300
Feb 09, 202426.0726.5825.7926.5826.58244,400
Feb 08, 202424.9726.1424.9025.8625.86276,300
Feb 07, 202425.4625.5625.0125.0925.09273,600
Feb 06, 202425.4825.7624.8625.2325.23319,200
Feb 05, 202425.9025.9025.0725.2825.28406,200
Feb 02, 202425.2525.9825.1125.9825.98390,800
Feb 01, 202424.4125.2824.4125.2725.27390,600
Jan 31, 202424.9425.0724.2524.2624.26257,900
Jan 30, 202425.2925.7124.9625.0325.03275,500
Jan 29, 202425.1425.4324.7925.4225.42357,700
Jan 26, 202424.3825.2124.2025.0125.01379,800
Jan 25, 202424.5524.6924.1724.4024.40174,100
Jan 24, 202425.4125.6824.3824.4224.42263,600
Jan 23, 202425.7625.8125.0025.2125.21274,900
Jan 22, 202426.0026.1025.3025.4025.40244,700
Jan 19, 202425.4225.5325.0025.5325.53252,300
Jan 18, 202425.7525.8524.8025.2125.21376,900
Jan 17, 202423.6725.8623.3825.4825.48620,100
Jan 16, 202424.3425.7323.9423.9823.981,357,000
Jan 12, 202423.8723.8723.3123.5423.54664,300
Jan 11, 202424.7725.0823.4723.7423.741,173,700
Jan 10, 202425.7726.0725.3525.7325.73272,700
Jan 09, 202424.8925.6124.6025.5025.50434,900
Jan 08, 202425.4125.7124.8625.0425.04400,600
Jan 05, 202425.4925.7424.9025.2625.26545,200
Jan 04, 202425.6526.6925.5125.5325.53424,100
Jan 03, 202426.9128.5225.6625.8225.82766,000
Jan 02, 202426.6726.9526.2326.8026.80506,000
Dec 29, 202326.8227.3826.7626.9426.94491,500
Dec 28, 202326.8227.4326.6327.0927.09337,900
Dec 27, 202326.5926.8926.3226.7826.78204,600
Dec 26, 202327.0027.2426.4926.4926.49220,200
Dec 22, 202326.4927.8026.4526.9426.94396,600
Dec 21, 202326.0226.5425.6726.4426.44316,400
Dec 20, 202327.2327.3025.6525.7025.70479,000
Dec 19, 202326.9827.6326.8927.3927.39446,600
Dec 18, 202326.7527.0826.1527.0627.06779,400
Dec 15, 202327.0527.3426.6526.8126.811,526,700
Dec 14, 202327.4727.9926.6927.3627.36747,200
Dec 13, 202328.9328.9327.3227.7527.751,005,000
Dec 12, 202328.6729.2228.6128.7628.76459,200
Dec 11, 202328.8328.9428.4728.7028.70459,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...