Vertex (VERX) Historical Stock Data
35.55 ↓0.31 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERX is down -0.61% a day on average. There have been 16 days where Vertex closed green and 14 days where VERX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 35.90 | 35.55 | ↓$0.35 (-0.97%) | 34.80 | 36.16 | 1.23M |
| 2025-03-27 | 35.65 | 35.86 | ↑$0.21 (0.59%) | 35.14 | 36.21 | 894.33K |
| 2025-03-26 | 35.35 | 35.66 | ↑$0.31 (0.88%) | 34.90 | 35.79 | 708.15K |
| 2025-03-25 | 35.33 | 35.54 | ↑$0.21 (0.59%) | 34.78 | 35.83 | 1.08M |
| 2025-03-24 | 36.55 | 35.35 | ↓$1.20 (-3.28%) | 35.17 | 36.55 | 1.19M |
| 2025-03-21 | 35.66 | 35.71 | ↑$0.05 (0.14%) | 35.40 | 36.53 | 1.85M |
| 2025-03-20 | 36.54 | 36.16 | ↓$0.38 (-1.04%) | 35.60 | 36.83 | 1.75M |
| 2025-03-19 | 34.69 | 36.45 | ↑$1.76 (5.07%) | 34.38 | 36.56 | 1.88M |
| 2025-03-18 | 34.22 | 34.65 | ↑$0.43 (1.26%) | 33.82 | 34.85 | 1.50M |
| 2025-03-17 | 33.55 | 34.54 | ↑$0.99 (2.95%) | 33.55 | 34.68 | 1.49M |
| 2025-03-14 | 33.53 | 33.59 | ↑$0.06 (0.18%) | 33.14 | 34.18 | 1.34M |
| 2025-03-13 | 34.10 | 32.88 | ↓$1.22 (-3.58%) | 32.52 | 34.43 | 1.44M |
| 2025-03-12 | 33.23 | 33.99 | ↑$0.76 (2.29%) | 32.79 | 34.23 | 2.30M |
| 2025-03-11 | 30.92 | 32.15 | ↑$1.23 (3.98%) | 30.81 | 32.16 | 1.36M |
| 2025-03-10 | 32.00 | 31.15 | ↓$0.85 (-2.66%) | 30.26 | 32.20 | 1.72M |
| 2025-03-07 | 33.74 | 32.50 | ↓$1.24 (-3.68%) | 31.51 | 34.27 | 1.73M |
| 2025-03-06 | 32.42 | 34.06 | ↑$1.64 (5.06%) | 32.08 | 34.18 | 2.66M |
| 2025-03-05 | 32.45 | 33.04 | ↑$0.59 (1.82%) | 32.37 | 33.38 | 3M |
| 2025-03-04 | 31.62 | 32.21 | ↑$0.59 (1.87%) | 31.45 | 32.74 | 2.27M |
| 2025-03-03 | 32.34 | 32.12 | ↓$0.22 (-0.68%) | 31.84 | 32.83 | 2.50M |
| 2025-02-28 | 33.51 | 32.29 | ↓$1.22 (-3.64%) | 32.01 | 33.90 | 3.88M |
| 2025-02-27 | 41.88 | 34.54 | ↓$7.34 (-17.53%) | 33.76 | 41.99 | 7.58M |
| 2025-02-26 | 42.51 | 42.63 | ↑$0.12 (0.28%) | 42.16 | 43.56 | 1.59M |
| 2025-02-25 | 43.46 | 42.47 | ↓$0.99 (-2.28%) | 42.19 | 43.52 | 1.19M |
| 2025-02-24 | 44.34 | 43.64 | ↓$0.70 (-1.58%) | 42.82 | 44.59 | 895.05K |
| 2025-02-21 | 45.79 | 44.21 | ↓$1.58 (-3.45%) | 43.94 | 45.82 | 637.50K |
| 2025-02-20 | 45.95 | 45.44 | ↓$0.51 (-1.11%) | 44.95 | 46.28 | 526.67K |
| 2025-02-19 | 48.00 | 46.13 | ↓$1.87 (-3.90%) | 45.08 | 48.00 | 1.37M |
| 2025-02-18 | 46.94 | 47.62 | ↑$0.68 (1.45%) | 46.37 | 47.91 | 1.12M |
| 2025-02-14 | 45.29 | 46.51 | ↑$1.22 (2.69%) | 44.79 | 46.77 | 1.36M |
Create an account or log in to view more rows.
$VERX finally a pullback
$VERX not good
$VERX nice!!!
$VERX Who else bought the dip on Friday?
$VERX Buy the dip
$VERX keep it going
$VERX oh my!
$VERX Chill out and chill some more. It's all temporary.
$VERX you wanna be a successful trader close your trades green
$VERX used to this fuckery!! Not leaving no chance !