Vertex, Inc. VERX
17.97 USD +0.22 (+1.27%)
Regular-session close
17.89 -0.08 -0.45%
After hours · Nov 13, 5:58 PM ET
17.70 Day range 18.12
10.58 52-week range 20.62
- YTD
- -10.02%
- 1 year
- -11.74%
VERX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.94 | 18.11 | 17.70 | 17.97 | +0.22 | +1.24% | 971,801 |
| Nov 12, 2026 | 18.01 | 18.22 | 17.62 | 17.75 | -0.08 | -0.45% | 1,435,800 |
| Nov 11, 2026 | 17.64 | 17.98 | 17.44 | 17.83 | -0.01 | -0.06% | 1,610,600 |
| Nov 10, 2026 | 17.22 | 17.86 | 17.03 | 17.84 | +0.54 | +3.12% | 1,682,100 |
| Nov 9, 2026 | 16.93 | 17.49 | 16.90 | 17.30 | +0.22 | +1.29% | 1,668,500 |
| Nov 6, 2026 | 16.78 | 17.22 | 16.45 | 17.08 | -0.51 | -2.90% | 1,635,900 |
| Nov 5, 2026 | 18.21 | 18.53 | 17.05 | 17.59 | +1.67 | +10.49% | 4,998,900 |
| Nov 4, 2026 | 15.57 | 16.23 | 15.56 | 15.92 | +0.66 | +4.33% | 1,895,800 |
| Nov 3, 2026 | 15.60 | 15.60 | 15.03 | 15.26 | -0.57 | -3.60% | 1,389,100 |
| Nov 2, 2026 | 15.29 | 16.17 | 15.27 | 15.83 | +0.51 | +3.33% | 1,513,700 |
| Oct 30, 2026 | 14.92 | 15.40 | 14.90 | 15.32 | +0.46 | +3.10% | 1,429,900 |
| Oct 29, 2026 | 14.57 | 14.88 | 14.31 | 14.86 | +0.05 | +0.34% | 975,500 |
| Oct 28, 2026 | 14.64 | 15.12 | 14.58 | 14.81 | +0.01 | +0.07% | 1,357,300 |
| Oct 27, 2026 | 15.04 | 15.16 | 14.56 | 14.80 | -0.37 | -2.44% | 1,354,200 |
| Oct 26, 2026 | 15.31 | 15.45 | 14.86 | 15.17 | -0.22 | -1.43% | 1,034,100 |
| Oct 23, 2026 | 15.22 | 15.47 | 14.97 | 15.39 | +0.07 | +0.46% | 1,204,500 |
| Oct 22, 2026 | 14.93 | 15.52 | 14.84 | 15.32 | +0.65 | +4.43% | 1,785,400 |
| Oct 21, 2026 | 14.24 | 14.85 | 14.17 | 14.67 | +0.35 | +2.44% | 1,667,100 |
| Oct 20, 2026 | 13.56 | 14.41 | 13.35 | 14.32 | +0.79 | +5.84% | 2,368,400 |
| Oct 19, 2026 | 13.24 | 13.55 | 13.21 | 13.53 | +0.16 | +1.20% | 932,800 |
| Oct 16, 2026 | 13.83 | 13.91 | 13.05 | 13.37 | -0.29 | -2.12% | 1,578,100 |
| Oct 15, 2026 | 12.86 | 13.70 | 12.86 | 13.66 | +0.92 | +7.22% | 1,305,300 |
| Oct 14, 2026 | 12.66 | 12.89 | 12.57 | 12.74 | +0.02 | +0.16% | 1,218,700 |
| Oct 13, 2026 | 12.92 | 13.16 | 12.70 | 12.72 | -0.18 | -1.40% | 843,500 |
| Oct 12, 2026 | 12.95 | 13.32 | 12.86 | 12.90 | -0.05 | -0.39% | 982,100 |
| Oct 9, 2026 | 12.77 | 12.97 | 12.65 | 12.95 | +0.18 | +1.41% | 961,300 |
| Oct 8, 2026 | 12.37 | 12.82 | 12.30 | 12.77 | +0.44 | +3.57% | 1,360,000 |
| Oct 7, 2026 | 12.21 | 12.61 | 12.14 | 12.33 | +0.04 | +0.33% | 786,600 |
| Oct 6, 2026 | 12.36 | 12.65 | 12.15 | 12.29 | +0.01 | +0.08% | 1,214,100 |
| Oct 5, 2026 | 12.01 | 12.41 | 12.01 | 12.28 | +0.27 | +2.25% | 1,598,200 |
| Oct 2, 2026 | 12.42 | 12.50 | 11.95 | 12.01 | -0.29 | -2.36% | 1,397,600 |
| Oct 1, 2026 | 12.04 | 12.56 | 12.02 | 12.30 | +0.52 | +4.41% | 2,530,400 |
| Sep 30, 2026 | 11.18 | 11.79 | 11.14 | 11.78 | +0.63 | +5.65% | 1,719,500 |
| Sep 29, 2026 | 11.00 | 11.25 | 10.88 | 11.15 | +0.09 | +0.81% | 1,247,500 |
| Sep 28, 2026 | 11.34 | 11.34 | 10.78 | 11.06 | -0.31 | -2.73% | 1,529,300 |
| Sep 25, 2026 | 11.58 | 11.70 | 11.34 | 11.37 | -0.31 | -2.65% | 1,079,500 |
| Sep 24, 2026 | 11.79 | 11.96 | 11.50 | 11.68 | -0.04 | -0.34% | 1,060,700 |
| Sep 23, 2026 | 11.86 | 11.91 | 11.49 | 11.72 | -0.07 | -0.59% | 915,200 |
| Sep 22, 2026 | 12.30 | 12.42 | 11.51 | 11.79 | -0.29 | -2.40% | 1,527,400 |
| Sep 21, 2026 | 11.96 | 12.16 | 11.85 | 12.08 | +0.12 | +1.00% | 1,211,000 |
| Sep 18, 2026 | 12.29 | 12.38 | 11.83 | 11.96 | -0.34 | -2.76% | 2,469,000 |
| Sep 17, 2026 | 12.49 | 12.70 | 12.18 | 12.30 | -0.28 | -2.23% | 1,262,400 |
| Sep 16, 2026 | 12.69 | 12.78 | 12.43 | 12.58 | -0.31 | -2.40% | 1,320,700 |
| Sep 15, 2026 | 12.98 | 13.18 | 12.65 | 12.89 | -0.20 | -1.53% | 1,658,300 |
| Sep 14, 2026 | 12.72 | 13.30 | 12.69 | 13.09 | +0.83 | +6.77% | 1,526,600 |
| Sep 11, 2026 | 12.30 | 12.43 | 12.05 | 12.26 | -0.01 | -0.08% | 1,122,500 |
| Sep 10, 2026 | 12.37 | 12.52 | 12.16 | 12.27 | -0.10 | -0.81% | 1,197,900 |
| Sep 9, 2026 | 12.92 | 13.02 | 12.35 | 12.37 | -0.55 | -4.26% | 1,072,100 |
| Sep 8, 2026 | 13.63 | 13.64 | 12.73 | 12.92 | -0.85 | -6.17% | 1,653,900 |
| Sep 4, 2026 | 13.53 | 13.88 | 13.13 | 13.77 | -0.01 | -0.07% | 1,470,500 |
| Sep 3, 2026 | 14.00 | 14.24 | 13.67 | 13.78 | +0.30 | +2.23% | 1,863,300 |
| Sep 2, 2026 | 13.72 | 14.09 | 13.38 | 13.48 | -0.35 | -2.53% | 1,388,500 |
| Sep 1, 2026 | 14.12 | 14.27 | 13.76 | 13.83 | -0.33 | -2.33% | 1,420,500 |
| Aug 31, 2026 | 14.00 | 14.40 | 14.00 | 14.16 | -0.07 | -0.49% | 1,301,800 |
| Aug 28, 2026 | 14.24 | 14.45 | 14.18 | 14.23 | -0.07 | -0.49% | 906,900 |
| Aug 27, 2026 | 13.85 | 14.42 | 13.80 | 14.30 | +0.74 | +5.46% | 1,388,200 |
| Aug 26, 2026 | 13.25 | 13.62 | 13.25 | 13.56 | +0.04 | +0.30% | 1,255,200 |
| Aug 25, 2026 | 13.43 | 13.57 | 13.31 | 13.52 | -0.16 | -1.17% | 1,179,300 |
| Aug 24, 2026 | 13.48 | 13.82 | 13.45 | 13.68 | +0.21 | +1.56% | 909,700 |
| Aug 21, 2026 | 13.62 | 13.62 | 13.18 | 13.47 | -0.11 | -0.81% | 912,000 |
| Aug 20, 2026 | 13.56 | 13.66 | 13.31 | 13.58 | +0.06 | +0.44% | 1,072,700 |
| Aug 19, 2026 | 13.06 | 13.68 | 13.02 | 13.52 | +0.69 | +5.38% | 1,415,300 |
| Aug 18, 2026 | 12.75 | 13.18 | 12.66 | 12.83 | +0.36 | +2.89% | 3,347,100 |
| Aug 17, 2026 | 12.44 | 12.68 | 12.32 | 12.47 | -0.25 | -1.97% | 1,142,500 |
| Aug 14, 2026 | 13.27 | 13.31 | 12.65 | 12.72 | -0.53 | -4.00% | 1,448,000 |
65 days, newest first. Daily bars as drawn on the VERX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.