Vertex (VERX) Historical Stock Data
53.53 ↓0.06 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERX is up 0.06% a day on average. There have been 14 days where Vertex closed green and 16 days where VERX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 52.59 | 53.53 | ↑$0.94 (1.79%) | 52.00 | 54.62 | 1.86M |
| 2024-12-19 | 53.00 | 53.59 | ↑$0.59 (1.11%) | 52.88 | 54.30 | 844.61K |
| 2024-12-18 | 53.76 | 53.06 | ↓$0.70 (-1.30%) | 52.36 | 55.38 | 1.39M |
| 2024-12-17 | 53.58 | 53.46 | ↓$0.12 (-0.22%) | 52.44 | 54.58 | 0.95M |
| 2024-12-16 | 52.84 | 53.30 | ↑$0.46 (0.87%) | 52.00 | 54.00 | 1.33M |
| 2024-12-13 | 54.86 | 52.39 | ↓$2.47 (-4.50%) | 52.14 | 55.15 | 1.29M |
| 2024-12-12 | 54.42 | 54.79 | ↑$0.37 (0.68%) | 54.23 | 55.55 | 522.68K |
| 2024-12-11 | 55.27 | 54.90 | ↓$0.37 (-0.67%) | 54.62 | 55.46 | 761.85K |
| 2024-12-10 | 55.41 | 54.62 | ↓$0.79 (-1.43%) | 54.38 | 55.87 | 1.02M |
| 2024-12-09 | 56.30 | 55.01 | ↓$1.29 (-2.29%) | 54.55 | 56.88 | 853.17K |
| 2024-12-06 | 56.33 | 56.31 | ↓$0.02 (-0.04%) | 54.70 | 56.90 | 627.27K |
| 2024-12-05 | 56.27 | 55.99 | ↓$0.28 (-0.50%) | 55.54 | 56.98 | 378.84K |
| 2024-12-04 | 57.11 | 56.40 | ↓$0.71 (-1.24%) | 55.88 | 57.14 | 790.50K |
| 2024-12-03 | 55.07 | 56.92 | ↑$1.85 (3.36%) | 54.88 | 57.74 | 1.22M |
| 2024-12-02 | 54.66 | 54.64 | ↓$0.02 (-0.04%) | 53.64 | 55.36 | 571.74K |
| 2024-11-29 | 54.34 | 54.25 | ↓$0.09 (-0.17%) | 54.00 | 55.25 | 322.98K |
| 2024-11-27 | 55.03 | 54.25 | ↓$0.78 (-1.42%) | 53.37 | 55.29 | 406.61K |
| 2024-11-26 | 54.69 | 55.15 | ↑$0.46 (0.84%) | 54.36 | 55.52 | 747.70K |
| 2024-11-25 | 54.40 | 54.88 | ↑$0.48 (0.88%) | 53.92 | 55.25 | 1.38M |
| 2024-11-22 | 53.01 | 53.83 | ↑$0.82 (1.55%) | 53.01 | 54.50 | 772.14K |
| 2024-11-21 | 52.38 | 53.44 | ↑$1.06 (2.02%) | 52.38 | 53.77 | 861.16K |
| 2024-11-20 | 51.75 | 52.31 | ↑$0.56 (1.08%) | 50.81 | 52.33 | 0.92M |
| 2024-11-19 | 48.23 | 51.20 | ↑$2.97 (6.16%) | 48.20 | 51.27 | 651.45K |
| 2024-11-18 | 49.29 | 49.38 | ↑$0.09 (0.18%) | 48.81 | 49.91 | 635.64K |
| 2024-11-15 | 49.78 | 49.10 | ↓$0.68 (-1.37%) | 48.78 | 50.01 | 0.94M |
| 2024-11-14 | 50.79 | 49.45 | ↓$1.34 (-2.64%) | 49.23 | 51.13 | 1.04M |
| 2024-11-13 | 50.73 | 50.58 | ↓$0.15 (-0.30%) | 50.03 | 51.37 | 1.11M |
| 2024-11-12 | 49.42 | 49.75 | ↑$0.33 (0.67%) | 49.19 | 50.09 | 1.39M |
| 2024-11-11 | 50.35 | 49.29 | ↓$1.06 (-2.11%) | 48.60 | 50.48 | 2.37M |
| 2024-11-08 | 51.50 | 51.99 | ↑$0.49 (0.95%) | 51.37 | 52.93 | 1.74M |
Create an account or log in to view more rows.
$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 !
$VERX hang tight
ignore fud and buy dips if you can
everyone be okay????