New Zealand markets closed

Vertex, Inc. (VERX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
34.49-0.79 (-2.24%)
At close: 04:00PM EDT
34.10 -0.39 (-1.13%)
After hours: 07:24PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202435.4835.7034.3134.4934.49836,200
18 Jun 202435.3035.5234.9735.2835.28761,400
17 Jun 202435.0435.4734.5035.3035.30794,400
14 Jun 202435.4736.2835.1035.2935.291,125,400
13 Jun 202435.2835.7634.9235.3235.32713,500
12 Jun 202434.7835.6734.4435.0635.06763,700
11 Jun 202434.1334.5733.7834.4134.41970,600
10 Jun 202434.0634.6633.4634.1134.111,618,900
07 Jun 202433.0034.4533.0034.2834.281,513,400
06 Jun 202434.0034.0031.6733.2533.252,252,200
05 Jun 202433.5735.0433.4434.8534.851,621,000
04 Jun 202432.9833.8532.9833.4333.43713,500
03 Jun 202433.3534.1832.9533.2633.26994,400
31 May 202432.4033.1532.0333.0533.051,191,200
30 May 202433.1633.4531.5832.1132.11933,000
29 May 202432.4633.7332.0733.2433.24647,400
28 May 202433.7134.3632.4032.8032.801,109,100
24 May 202433.2733.7633.0233.7033.70510,800
23 May 202433.5033.6632.9433.1833.18483,500
22 May 202432.7933.5032.7933.2933.29478,500
21 May 202433.1433.5532.6932.6932.69717,100
20 May 202432.4533.2032.2733.1733.17486,400
17 May 202432.3632.6931.8832.6332.63710,300
16 May 202431.8532.9231.6332.3032.30847,500
15 May 202431.5631.9231.1131.8031.80626,100
14 May 202431.2931.8630.2631.3931.39739,800
13 May 202431.4832.0431.3431.7031.70684,700
10 May 202430.5432.2430.5231.7031.701,189,300
09 May 202430.0030.6429.6330.5330.53677,600
08 May 202429.5529.9628.0429.9229.921,164,100
07 May 202430.2730.6929.7830.1530.15880,000
06 May 202429.6030.3029.4630.3030.30550,800
03 May 202429.9029.9028.5629.2629.26822,900
02 May 202429.4729.5428.7029.3329.33507,000
01 May 202429.1129.6728.4429.2129.211,061,600
30 Apr 202429.0029.9928.7629.1329.13656,000
29 Apr 202429.5529.6829.1629.2229.22769,500
26 Apr 202429.7429.8229.1629.5329.53412,500
25 Apr 202428.1229.4528.0829.4129.411,174,600
24 Apr 202428.3629.4427.9628.9128.915,813,300
23 Apr 202427.9928.6527.2227.9427.944,451,000
22 Apr 202428.8330.0428.8330.0430.04600,000
19 Apr 202429.1330.6428.2128.6128.61349,500
18 Apr 202429.2229.4328.8029.0529.05283,300
17 Apr 202429.9530.0129.1729.2129.21391,100
16 Apr 202430.1330.3329.5129.8229.82271,400
15 Apr 202431.4031.4230.2130.2230.22218,600
12 Apr 202432.0232.1531.1831.3431.34347,500
11 Apr 202432.2132.9131.8932.2332.23316,900
10 Apr 202432.1132.5231.8231.9731.97317,400
09 Apr 202431.9432.7531.6532.5732.57364,800
08 Apr 202432.0032.5031.7831.9131.91462,800
05 Apr 202431.2132.1131.0531.7531.75964,200
04 Apr 202432.9432.9431.7431.8031.80405,700
03 Apr 202432.0932.3331.6732.1432.14340,800
02 Apr 202431.5032.1130.8832.0932.09570,700
01 Apr 202432.0032.6131.5732.0332.03580,600
28 Mar 202430.8232.3730.8031.7631.76832,600
27 Mar 202430.5530.8330.0130.6630.66437,400
26 Mar 202430.1730.5729.9730.1530.15425,600
25 Mar 202429.7230.2829.7030.0930.09485,300
22 Mar 202429.6629.8629.3929.8629.86434,400
21 Mar 202430.0030.1429.4029.5429.54369,300
20 Mar 202430.1930.1929.5029.9529.95318,400
19 Mar 202429.5230.2029.4329.9529.95789,100
18 Mar 202429.8530.3429.8029.8029.80448,600
15 Mar 202429.5129.9729.3029.8129.81731,400
14 Mar 202429.7530.0529.4629.9029.90465,100
13 Mar 202429.8730.0729.5329.6629.66415,300
12 Mar 202429.1330.1029.1329.8329.83589,100
11 Mar 202429.2929.6028.8429.1729.17336,700
08 Mar 202429.5130.4929.4129.4929.49713,400
07 Mar 202429.9530.3629.4729.8529.85671,400
06 Mar 202430.0030.8229.3229.6329.63726,400
05 Mar 202428.9430.1128.9429.9429.941,099,400
04 Mar 202432.0032.0028.9830.4330.432,540,600
01 Mar 202435.3835.3832.6133.5533.551,422,400
29 Feb 202431.0034.1930.7233.5833.582,939,300
28 Feb 202425.4425.7424.8625.4025.40589,100
27 Feb 202425.2525.6924.7525.4025.40402,900
26 Feb 202424.7625.3224.7025.1925.19325,200
23 Feb 202425.2725.2724.4724.7124.71207,300
22 Feb 202424.9925.3924.6525.1725.17326,400
21 Feb 202424.3624.6924.1724.5024.50273,900
20 Feb 202425.1625.1724.3524.6324.63360,200
16 Feb 202426.3626.3625.2825.2825.28307,100
15 Feb 202426.2126.2525.7026.0726.07260,200
14 Feb 202425.2626.0925.1926.0626.06250,000
13 Feb 202425.5125.7725.0625.2325.23226,200
12 Feb 202426.1126.8425.7925.9225.92381,300
09 Feb 202426.0726.5825.7926.5826.58244,400
08 Feb 202424.9726.1424.9025.8625.86276,300
07 Feb 202425.4625.5625.0125.0925.09273,600
06 Feb 202425.4825.7624.8625.2325.23319,200
05 Feb 202425.9025.9025.0725.2825.28406,200
02 Feb 202425.2525.9825.1125.9825.98390,800
01 Feb 202424.4125.2824.4125.2725.27390,600
31 Jan 202424.9425.0724.2524.2624.26257,900
30 Jan 202425.2925.7124.9625.0325.03275,500
29 Jan 202425.1425.4324.7925.4225.42357,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...