NasdaqGM - Nasdaq Real Time Price USD

Vertex, Inc. (VERX)

38.33

+0.81

+(2.16%)

At close: May 9 at 4:00:01 PM EDT

38.33

0.00

(0.00%)

After hours: May 9 at 4:05:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	37.51	38.53	37.12	38.33	38.33	615,500
May 8, 2025	37.72	37.87	37.02	37.52	37.52	987,300
May 7, 2025	37.70	38.76	36.14	37.44	37.44	2,157,100
May 6, 2025	38.36	39.79	37.60	38.70	38.70	1,230,700
May 5, 2025	38.94	39.58	38.59	38.99	38.99	990,000
May 2, 2025	40.40	40.63	38.53	39.21	39.21	1,938,900
May 1, 2025	40.42	40.77	39.76	39.81	39.81	1,031,500
Apr 30, 2025	39.89	40.17	39.14	40.03	40.03	829,700
Apr 29, 2025	39.20	40.56	39.01	40.19	40.19	777,400
Apr 28, 2025	39.99	40.53	38.95	39.35	39.35	893,600
Apr 25, 2025	39.30	40.07	38.73	39.74	39.74	782,800
Apr 24, 2025	39.68	40.27	39.32	39.54	39.54	1,359,600
Apr 23, 2025	40.41	41.13	39.46	39.71	39.71	908,000
Apr 22, 2025	39.50	39.86	38.55	39.09	39.09	887,900
Apr 21, 2025	39.07	39.22	37.73	38.11	38.11	941,500
Apr 17, 2025	38.77	39.50	38.33	39.25	39.25	692,200
Apr 16, 2025	39.54	39.86	38.56	38.94	38.94	739,600
Apr 15, 2025	38.83	39.77	38.56	39.73	39.73	863,400
Apr 14, 2025	38.75	38.99	37.85	38.65	38.65	1,021,000
Apr 11, 2025	38.37	38.63	36.97	38.48	38.48	1,313,500
Apr 10, 2025	37.50	38.58	36.60	38.18	38.18	791,700
Apr 9, 2025	35.03	38.90	34.60	38.52	38.52	1,409,400
Apr 8, 2025	36.80	37.41	34.49	35.10	35.10	1,116,400
Apr 7, 2025	33.99	37.55	33.57	35.75	35.75	1,735,300
Apr 4, 2025	34.68	35.31	33.64	34.98	34.98	2,025,600
Apr 3, 2025	35.61	36.44	35.28	35.84	35.84	1,219,600
Apr 2, 2025	35.48	37.39	35.48	37.02	37.02	1,186,800
Apr 1, 2025	35.08	36.51	34.57	36.08	36.08	1,204,800
Mar 31, 2025	35.23	35.28	34.15	35.01	35.01	1,451,200
Mar 28, 2025	35.90	36.16	34.81	35.55	35.55	1,227,000
Mar 27, 2025	35.65	36.21	35.14	35.86	35.86	894,300
Mar 26, 2025	35.35	35.79	34.90	35.66	35.66	708,100
Mar 25, 2025	35.33	35.83	34.78	35.54	35.54	1,075,100
Mar 24, 2025	36.55	36.55	35.17	35.35	35.35	1,190,900
Mar 21, 2025	35.66	36.53	35.40	35.71	35.71	1,845,600
Mar 20, 2025	36.54	36.83	35.60	36.16	36.16	1,754,000
Mar 19, 2025	34.69	36.56	34.38	36.45	36.45	1,879,100
Mar 18, 2025	34.22	34.85	33.82	34.65	34.65	1,500,700
Mar 17, 2025	33.55	34.68	33.55	34.54	34.54	1,488,100
Mar 14, 2025	33.53	34.18	33.14	33.59	33.59	1,340,700
Mar 13, 2025	34.10	34.43	32.52	32.88	32.88	1,441,200
Mar 12, 2025	33.23	34.23	32.79	33.99	33.99	2,301,200
Mar 11, 2025	30.92	32.16	30.81	32.15	32.15	1,355,700
Mar 10, 2025	32.00	32.19	30.26	31.15	31.15	1,715,500
Mar 7, 2025	33.74	34.27	31.51	32.50	32.50	1,729,700
Mar 6, 2025	32.42	34.18	32.08	34.06	34.06	2,656,000
Mar 5, 2025	32.45	33.38	32.37	33.04	33.04	3,002,100
Mar 4, 2025	31.62	32.74	31.45	32.21	32.21	2,273,300
Mar 3, 2025	32.34	32.83	31.84	32.12	32.12	2,495,600
Feb 28, 2025	33.51	33.90	32.01	32.29	32.29	3,878,500
Feb 27, 2025	41.88	41.99	33.76	34.54	34.54	7,577,000
Feb 26, 2025	42.51	43.56	42.16	42.63	42.63	1,588,300
Feb 25, 2025	43.46	43.52	42.19	42.47	42.47	1,190,400
Feb 24, 2025	44.34	44.58	42.82	43.64	43.64	895,000
Feb 21, 2025	45.79	45.82	43.94	44.21	44.21	637,500
Feb 20, 2025	45.95	46.28	44.95	45.44	45.44	526,700
Feb 19, 2025	48.00	48.00	45.08	46.13	46.13	1,365,200
Feb 18, 2025	46.94	47.91	46.37	47.62	47.62	1,118,100
Feb 14, 2025	45.29	46.77	44.79	46.51	46.51	1,357,300
Feb 13, 2025	50.78	50.79	43.80	45.49	45.49	2,917,700
Feb 12, 2025	51.80	52.74	50.28	50.54	50.54	1,793,000
Feb 11, 2025	56.00	56.00	52.20	52.36	52.36	1,054,700
Feb 10, 2025	57.13	57.73	55.61	56.02	56.02	1,032,400
Feb 7, 2025	58.01	58.66	56.71	56.80	56.80	455,800
Feb 6, 2025	58.60	60.71	57.45	57.91	57.91	813,700
Feb 5, 2025	57.55	58.36	57.24	58.16	58.16	456,900
Feb 4, 2025	58.10	58.55	56.61	57.22	57.22	673,000
Feb 3, 2025	56.12	57.82	55.51	57.51	57.51	644,300
Jan 31, 2025	57.57	58.70	57.20	57.75	57.75	581,400
Jan 30, 2025	58.44	59.12	57.14	57.20	57.20	710,700
Jan 29, 2025	58.79	58.79	57.89	58.08	58.08	596,500
Jan 28, 2025	58.50	60.00	58.00	58.95	58.95	833,900
Jan 27, 2025	55.91	58.91	55.29	57.79	57.79	697,600
Jan 24, 2025	56.85	58.35	56.56	57.44	57.44	687,600
Jan 23, 2025	56.16	57.20	55.92	57.00	57.00	606,600
Jan 22, 2025	57.29	58.22	55.72	56.63	56.63	648,700
Jan 21, 2025	57.05	57.10	56.06	57.00	57.00	582,800
Jan 17, 2025	56.68	56.68	55.92	56.40	56.40	595,400
Jan 16, 2025	55.50	56.34	55.21	55.85	55.85	697,400
Jan 15, 2025	54.14	55.61	52.86	55.60	55.60	1,129,700
Jan 14, 2025	52.25	53.33	51.40	52.91	52.91	2,118,600
Jan 13, 2025	51.57	52.43	50.66	52.43	52.43	634,400
Jan 10, 2025	52.16	52.60	51.49	52.16	52.16	924,400
Jan 8, 2025	52.30	53.13	52.18	52.93	52.93	1,028,100
Jan 7, 2025	52.25	52.83	50.67	52.30	52.30	837,500
Jan 6, 2025	51.33	51.97	50.29	51.92	51.92	837,400
Jan 3, 2025	52.51	53.24	50.56	51.32	51.32	1,078,300
Jan 2, 2025	53.75	54.10	52.08	53.20	53.20	830,500
Dec 31, 2024	53.46	54.12	53.05	53.35	53.35	988,000
Dec 30, 2024	52.42	53.36	52.00	53.05	53.05	816,000
Dec 27, 2024	53.83	54.48	51.39	52.71	52.71	806,700
Dec 26, 2024	53.57	54.03	53.12	53.86	53.86	430,200
Dec 24, 2024	53.89	53.89	53.03	53.51	53.51	218,200
Dec 23, 2024	53.70	54.18	52.70	53.20	53.20	495,300
Dec 20, 2024	52.59	54.62	52.00	53.53	53.53	1,857,300
Dec 19, 2024	53.00	54.30	52.88	53.59	53.59	844,600
Dec 18, 2024	53.76	55.38	52.36	53.06	53.06	1,387,600
Dec 17, 2024	53.58	54.58	52.44	53.46	53.46	946,100
Dec 16, 2024	52.84	54.00	52.00	53.30	53.30	1,326,000
Dec 13, 2024	54.86	55.15	52.14	52.39	52.39	1,290,200
Dec 12, 2024	54.42	55.55	54.23	54.79	54.79	522,700
Dec 11, 2024	55.27	55.46	54.62	54.90	54.90	761,800
Dec 10, 2024	55.41	55.87	54.38	54.62	54.62	1,021,200
Dec 9, 2024	56.30	56.88	54.55	55.01	55.01	853,200
Dec 6, 2024	56.33	56.90	54.70	56.31	56.31	627,300
Dec 5, 2024	56.27	56.98	55.54	55.99	55.99	378,800
Dec 4, 2024	57.11	57.14	55.88	56.40	56.40	790,500
Dec 3, 2024	55.07	57.74	54.88	56.92	56.92	1,224,500
Dec 2, 2024	54.66	55.36	53.65	54.64	54.64	571,700
Nov 29, 2024	54.34	55.25	54.00	54.25	54.25	323,000
Nov 27, 2024	55.03	55.28	53.37	54.25	54.25	406,600
Nov 26, 2024	54.69	55.52	54.36	55.15	55.15	747,700
Nov 25, 2024	54.40	55.25	53.92	54.88	54.88	1,379,700
Nov 22, 2024	53.01	54.50	53.01	53.83	53.83	772,100
Nov 21, 2024	52.38	53.77	52.38	53.44	53.44	861,200
Nov 20, 2024	51.75	52.33	50.81	52.31	52.31	925,000
Nov 19, 2024	48.23	51.27	48.20	51.20	51.20	651,400
Nov 18, 2024	49.29	49.91	48.81	49.38	49.38	635,600
Nov 15, 2024	49.78	50.01	48.78	49.10	49.10	935,300
Nov 14, 2024	50.79	51.13	49.23	49.45	49.45	1,043,500
Nov 13, 2024	50.73	51.37	50.03	50.58	50.58	1,107,100
Nov 12, 2024	49.42	50.09	49.19	49.75	49.75	1,390,200
Nov 11, 2024	50.35	50.48	48.60	49.29	49.29	2,366,500
Nov 8, 2024	51.50	52.93	51.37	51.99	51.99	1,738,500
Nov 7, 2024	50.60	51.95	49.17	51.33	51.33	1,943,300
Nov 6, 2024	46.03	49.90	44.56	49.76	49.76	1,932,800
Nov 5, 2024	42.04	43.71	41.90	43.71	43.71	1,054,300
Nov 4, 2024	43.43	43.75	42.04	42.23	42.23	872,000
Nov 1, 2024	41.75	42.19	41.51	42.17	42.17	367,500
Oct 31, 2024	42.80	43.04	41.51	41.51	41.51	375,800
Oct 30, 2024	42.72	43.25	42.53	42.85	42.85	358,700
Oct 29, 2024	42.24	43.24	42.24	42.80	42.80	326,600
Oct 28, 2024	42.43	42.58	41.62	42.46	42.46	548,200
Oct 25, 2024	42.23	42.74	41.57	42.07	42.07	348,700
Oct 24, 2024	42.02	42.63	41.77	42.02	42.02	297,400
Oct 23, 2024	42.03	42.65	41.53	41.83	41.83	449,300
Oct 22, 2024	42.78	42.89	42.10	42.11	42.11	371,700
Oct 21, 2024	42.88	43.33	42.64	42.91	42.91	541,400
Oct 18, 2024	43.03	43.13	42.56	42.85	42.85	482,900
Oct 17, 2024	42.77	43.08	42.21	42.70	42.70	590,200
Oct 16, 2024	41.50	42.80	40.90	42.71	42.71	940,600
Oct 15, 2024	41.16	41.62	40.85	41.26	41.26	539,600
Oct 14, 2024	40.56	41.20	40.20	41.09	41.09	751,800
Oct 11, 2024	39.70	40.84	39.60	40.35	40.35	901,600
Oct 10, 2024	40.35	40.39	39.36	39.65	39.65	630,700
Oct 9, 2024	41.36	41.89	40.77	41.03	41.03	857,000
Oct 8, 2024	41.10	41.68	40.75	41.21	41.21	511,000
Oct 7, 2024	40.30	41.54	40.21	40.99	40.99	1,139,100
Oct 4, 2024	40.98	42.38	40.00	40.48	40.48	1,296,800
Oct 3, 2024	40.91	41.84	40.52	41.60	41.60	1,178,600
Oct 2, 2024	38.86	41.19	38.72	41.10	41.10	1,165,000
Oct 1, 2024	38.70	39.72	38.10	39.21	39.21	848,300
Sep 30, 2024	36.98	38.55	36.75	38.51	38.51	804,700
Sep 27, 2024	37.02	37.42	36.45	36.73	36.73	447,200
Sep 26, 2024	37.36	37.98	36.75	36.98	36.98	513,000
Sep 25, 2024	37.26	37.62	36.69	36.90	36.90	748,400
Sep 24, 2024	38.31	38.47	37.32	37.38	37.38	575,100
Sep 23, 2024	37.41	38.65	37.34	38.30	38.30	515,400
Sep 20, 2024	37.11	37.62	37.11	37.41	37.41	664,400
Sep 19, 2024	37.17	37.27	36.61	37.07	37.07	442,400
Sep 18, 2024	36.18	37.11	35.90	36.38	36.38	924,400
Sep 17, 2024	36.61	36.61	35.79	36.12	36.12	303,000
Sep 16, 2024	36.39	36.70	36.00	36.39	36.39	612,200
Sep 13, 2024	36.00	36.41	35.65	36.24	36.24	587,100
Sep 12, 2024	35.50	35.88	35.28	35.61	35.61	327,700
Sep 11, 2024	35.59	35.60	34.71	35.25	35.25	467,800
Sep 10, 2024	35.90	35.99	34.70	35.66	35.66	648,100
Sep 9, 2024	35.28	36.08	34.66	35.93	35.93	642,400
Sep 6, 2024	36.09	36.15	35.13	35.25	35.25	465,600
Sep 5, 2024	36.01	36.48	35.62	35.89	35.89	475,600
Sep 4, 2024	36.42	36.56	34.99	36.08	36.08	889,000
Sep 3, 2024	38.37	38.53	36.36	36.70	36.70	650,500
Aug 30, 2024	38.01	38.74	37.57	38.69	38.69	689,600
Aug 29, 2024	37.91	38.38	37.57	37.81	37.81	460,300
Aug 28, 2024	38.20	38.37	37.38	37.61	37.61	414,900
Aug 27, 2024	37.40	38.37	37.40	38.10	38.10	793,000
Aug 26, 2024	37.20	37.93	37.00	37.58	37.58	1,019,000
Aug 23, 2024	35.98	37.20	35.96	37.06	37.06	929,800
Aug 22, 2024	35.85	36.42	35.61	35.81	35.81	497,200
Aug 21, 2024	35.90	35.96	35.41	35.73	35.73	594,000
Aug 20, 2024	36.40	36.50	35.44	35.77	35.77	595,700
Aug 19, 2024	36.28	36.65	35.94	36.30	36.30	797,900
Aug 16, 2024	36.25	36.66	35.83	35.95	35.95	542,800
Aug 15, 2024	36.65	36.90	36.25	36.36	36.36	720,400
Aug 14, 2024	36.78	37.00	35.70	36.23	36.23	717,100
Aug 13, 2024	35.79	36.76	35.25	36.67	36.67	823,700
Aug 12, 2024	35.59	36.04	35.12	35.62	35.62	600,700
Aug 9, 2024	35.59	35.95	35.16	35.64	35.64	742,900
Aug 8, 2024	35.05	36.03	35.05	35.67	35.67	709,600
Aug 7, 2024	37.00	37.41	34.19	34.62	34.62	1,584,000
Aug 6, 2024	37.02	37.09	35.97	36.17	36.17	1,251,600
Aug 5, 2024	35.10	36.88	34.74	36.21	36.21	881,000
Aug 2, 2024	36.71	37.37	36.15	37.16	37.16	1,163,200
Aug 1, 2024	39.61	39.92	37.78	38.09	38.09	689,300
Jul 31, 2024	39.98	40.05	39.25	39.65	39.65	441,000
Jul 30, 2024	39.59	39.99	38.57	39.05	39.05	609,300
Jul 29, 2024	39.18	40.00	38.80	39.36	39.36	1,136,100
Jul 26, 2024	38.26	38.90	38.05	38.88	38.88	896,100
Jul 25, 2024	37.99	38.26	37.13	37.58	37.58	820,100
Jul 24, 2024	39.25	39.38	37.70	37.73	37.73	1,273,100
Jul 23, 2024	38.61	40.04	38.55	40.01	40.01	862,400
Jul 22, 2024	37.95	38.46	37.71	38.39	38.39	1,023,300
Jul 19, 2024	37.54	37.92	37.21	37.92	37.92	747,000
Jul 18, 2024	37.43	37.66	36.75	37.23	37.23	495,700
Jul 17, 2024	37.60	38.08	36.88	37.45	37.45	640,600
Jul 16, 2024	37.58	38.16	37.13	38.03	38.03	864,200
Jul 15, 2024	37.28	37.63	36.64	37.20	37.20	903,300
Jul 12, 2024	36.79	37.25	36.64	37.07	37.07	737,500
Jul 11, 2024	37.00	37.32	36.41	36.61	36.61	632,300
Jul 10, 2024	36.05	36.79	35.86	36.79	36.79	1,405,500
Jul 9, 2024	35.86	36.12	35.25	35.91	35.91	904,400
Jul 8, 2024	36.03	36.24	35.69	35.86	35.86	678,800
Jul 5, 2024	35.46	36.23	35.28	35.89	35.89	501,100
Jul 3, 2024	35.30	35.68	35.18	35.46	35.46	360,100
Jul 2, 2024	35.61	35.75	35.19	35.64	35.64	578,100
Jul 1, 2024	36.21	36.23	35.05	35.75	35.75	736,100
Jun 28, 2024	35.82	36.36	35.51	36.05	36.05	8,767,700
Jun 27, 2024	35.19	36.18	35.19	35.79	35.79	1,007,700
Jun 26, 2024	33.99	35.46	33.72	35.11	35.11	931,800
Jun 25, 2024	34.41	34.49	33.97	34.17	34.17	802,800
Jun 24, 2024	35.01	35.03	34.23	34.28	34.28	628,700
Jun 21, 2024	34.33	35.22	33.95	35.17	35.17	1,344,500
Jun 20, 2024	35.48	35.70	34.31	34.49	34.49	836,200
Jun 18, 2024	35.30	35.52	34.97	35.28	35.28	761,400
Jun 17, 2024	35.04	35.47	34.50	35.30	35.30	794,400
Jun 14, 2024	35.47	36.28	35.10	35.29	35.29	1,125,400
Jun 13, 2024	35.28	35.76	34.92	35.32	35.32	713,500
Jun 12, 2024	34.78	35.67	34.44	35.06	35.06	763,700
Jun 11, 2024	34.13	34.57	33.78	34.41	34.41	970,600
Jun 10, 2024	34.06	34.66	33.46	34.11	34.11	1,618,900
Jun 7, 2024	33.00	34.45	33.00	34.28	34.28	1,513,400
Jun 6, 2024	34.00	34.00	31.67	33.25	33.25	2,252,200
Jun 5, 2024	33.57	35.04	33.44	34.85	34.85	1,621,000
Jun 4, 2024	32.98	33.85	32.98	33.43	33.43	713,500
Jun 3, 2024	33.35	34.18	32.95	33.26	33.26	994,400
May 31, 2024	32.40	33.15	32.03	33.05	33.05	1,191,200
May 30, 2024	33.16	33.45	31.58	32.11	32.11	933,000
May 29, 2024	32.46	33.73	32.07	33.24	33.24	647,400
May 28, 2024	33.71	34.36	32.40	32.80	32.80	1,109,100
May 24, 2024	33.27	33.76	33.02	33.70	33.70	510,800
May 23, 2024	33.50	33.66	32.94	33.18	33.18	483,500
May 22, 2024	32.79	33.50	32.79	33.29	33.29	478,500
May 21, 2024	33.14	33.55	32.69	32.69	32.69	717,100
May 20, 2024	32.45	33.20	32.27	33.17	33.17	486,400
May 17, 2024	32.36	32.69	31.88	32.63	32.63	710,300
May 16, 2024	31.85	32.92	31.63	32.30	32.30	847,500
May 15, 2024	31.56	31.92	31.11	31.80	31.80	626,100
May 14, 2024	31.29	31.86	30.26	31.39	31.39	739,800
May 13, 2024	31.48	32.04	31.34	31.70	31.70	684,700
May 10, 2024	30.54	32.24	30.52	31.70	31.70	1,189,300

INTA Intapp, Inc.

53.90

-1.11%

CWAN Clearwater Analytics Holdings, Inc.

23.59

+2.74%

NCNO nCino, Inc.

24.03

+1.09%

CCCS CCC Intelligent Solutions Holdings Inc.

9.01

+0.84%

BSY Bentley Systems, Incorporated

46.59

-1.00%

DAY Dayforce Inc

56.71

-2.78%

QTWO Q2 Holdings, Inc.

89.62

-1.29%

ALKT Alkami Technology, Inc.

29.41

-0.10%

BL BlackLine, Inc.

53.23

+0.51%

YOU Clear Secure, Inc.

24.10

-0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vertex, Inc. (VERX)

Related Tickers