Vertex, Inc. - Class A Common Stock (VERX)

Historical Prices For Vertex, Inc. - Class A Common Stock (VERX)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	37.72	37.87	37.02	37.52	987,303	37.52
5/07/2025	37.70	38.76	36.14	37.44	2,157,107	37.44
5/06/2025	38.36	39.79	37.60	38.70	1,230,680	38.70
5/05/2025	38.94	39.58	38.59	38.99	989,981	38.99
5/02/2025	40.40	40.63	38.53	39.21	1,939,076	39.21
5/01/2025	40.42	40.77	39.76	39.81	1,031,451	39.81
4/30/2025	39.89	40.17	39.14	40.03	829,725	40.03
4/29/2025	39.20	40.56	39.01	40.19	777,375	40.19
4/28/2025	39.99	40.52	38.95	39.35	893,602	39.35
4/25/2025	39.30	40.07	38.73	39.74	782,762	39.74
4/24/2025	39.68	40.27	39.32	39.54	1,467,291	39.54
4/23/2025	40.41	41.13	39.46	39.71	907,950	39.71
4/22/2025	39.50	39.86	38.55	39.09	887,879	39.09
4/21/2025	39.07	39.22	37.73	38.11	941,496	38.11
4/17/2025	38.77	39.50	38.33	39.25	692,230	39.25
4/16/2025	39.54	39.86	38.56	38.94	739,575	38.94
4/15/2025	38.83	39.77	38.56	39.73	863,374	39.73
4/14/2025	38.75	38.99	37.85	38.65	1,020,992	38.65
4/11/2025	38.37	38.63	36.97	38.48	1,313,811	38.48
4/10/2025	37.50	38.58	36.60	38.18	791,709	38.18
4/09/2025	35.03	38.90	34.60	38.52	1,409,386	38.52
4/08/2025	36.80	37.41	34.49	35.10	1,116,394	35.10
4/07/2025	33.99	37.10	33.57	35.75	1,743,231	35.75
4/04/2025	34.68	35.31	33.64	34.98	2,025,587	34.98
4/03/2025	35.61	36.44	35.29	35.84	1,219,607	35.84
4/02/2025	35.48	37.39	35.48	37.02	1,186,772	37.02
4/01/2025	35.08	36.51	34.57	36.08	1,204,882	36.08
3/31/2025	35.23	35.28	34.15	35.01	1,451,223	35.01
3/28/2025	35.90	36.16	34.80	35.55	1,226,964	35.55
3/27/2025	35.65	36.21	35.14	35.86	894,327	35.86
3/26/2025	35.35	35.79	34.90	35.66	708,145	35.66
3/25/2025	35.33	35.83	34.78	35.54	1,075,124	35.54
3/24/2025	36.55	36.55	35.17	35.35	1,190,951	35.35
3/21/2025	35.66	36.53	35.40	35.71	1,845,551	35.71
3/20/2025	36.54	36.83	35.60	36.16	1,753,953	36.16
3/19/2025	34.69	36.56	34.38	36.45	1,879,300	36.45
3/18/2025	34.22	34.85	33.82	34.65	1,500,682	34.65
3/17/2025	33.55	34.68	33.55	34.54	1,488,080	34.54
3/14/2025	33.53	34.18	33.14	33.59	1,340,792	33.59
3/13/2025	34.10	34.43	32.52	32.88	1,441,268	32.88
3/12/2025	33.23	34.23	32.79	33.99	2,300,776	33.99
3/11/2025	30.92	32.16	30.81	32.15	1,355,693	32.15
3/10/2025	32.00	32.20	30.26	31.15	1,711,666	31.15
3/07/2025	33.74	34.27	31.51	32.50	1,729,736	32.50
3/06/2025	32.42	34.18	32.08	34.06	2,655,989	34.06
3/05/2025	32.45	33.38	32.37	33.04	3,002,147	33.04
3/04/2025	31.62	32.74	31.45	32.21	2,346,251	32.21
3/03/2025	32.34	32.83	31.84	32.12	2,495,623	32.12
2/28/2025	33.51	33.90	32.01	32.29	3,878,470	32.29
2/27/2025	41.88	41.99	33.76	34.54	7,573,552	34.54
2/26/2025	42.51	43.56	42.16	42.63	1,588,262	42.63
2/25/2025	43.46	43.52	42.19	42.47	1,190,400	42.47
2/24/2025	44.34	44.59	42.82	43.64	895,046	43.64
2/21/2025	45.79	45.82	43.94	44.21	637,496	44.21
2/20/2025	45.95	46.28	44.95	45.44	526,669	45.44
2/19/2025	48.00	48.00	45.08	46.13	1,365,151	46.13
2/18/2025	46.94	47.91	46.37	47.62	1,126,120	47.62
2/14/2025	45.29	46.77	44.79	46.51	1,474,120	46.51
2/13/2025	50.78	50.79	43.80	45.49	2,917,402	45.49
2/12/2025	51.80	52.74	50.28	50.54	1,792,967	50.54
2/11/2025	56.00	56.00	52.20	52.36	1,054,747	52.36
2/10/2025	57.13	57.73	55.61	56.02	1,032,443	56.02