7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,033.94

-1,035.14

-1.33%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Vertex, Inc. (VERX)

15.32 +0.46 (+3.10%)

At close: October 30 at 4:00:00 PM EDT

15.50 +0.18 (+1.17%)

After hours: October 30 at 5:52:07 PM EDT

Trade Vertex on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	14.92	15.40	14.90	15.32	15.32	1,429,900
Oct 29, 2026	14.57	14.88	14.31	14.86	14.86	975,500
Oct 28, 2026	14.64	15.12	14.58	14.81	14.81	1,357,300
Oct 27, 2026	15.04	15.16	14.56	14.80	14.80	1,354,200
Oct 26, 2026	15.31	15.45	14.86	15.17	15.17	1,034,100
Oct 23, 2026	15.22	15.47	14.97	15.39	15.39	1,204,500
Oct 22, 2026	14.93	15.52	14.84	15.32	15.32	1,785,400
Oct 21, 2026	14.24	14.85	14.17	14.67	14.67	1,667,100
Oct 20, 2026	13.56	14.41	13.35	14.32	14.32	2,368,400
Oct 19, 2026	13.24	13.55	13.21	13.53	13.53	932,800
Oct 16, 2026	13.83	13.91	13.05	13.37	13.37	1,578,100
Oct 15, 2026	12.86	13.70	12.86	13.66	13.66	1,305,300
Oct 14, 2026	12.66	12.89	12.57	12.74	12.74	1,218,700
Oct 13, 2026	12.92	13.16	12.70	12.72	12.72	843,500
Oct 12, 2026	12.95	13.32	12.86	12.90	12.90	982,100
Oct 9, 2026	12.77	12.97	12.65	12.95	12.95	961,300
Oct 8, 2026	12.37	12.82	12.30	12.77	12.77	1,360,000
Oct 7, 2026	12.21	12.61	12.14	12.33	12.33	786,600
Oct 6, 2026	12.36	12.65	12.15	12.29	12.29	1,214,100
Oct 5, 2026	12.01	12.41	12.01	12.28	12.28	1,598,200
Oct 2, 2026	12.42	12.50	11.95	12.01	12.01	1,397,600
Oct 1, 2026	12.04	12.56	12.02	12.30	12.30	2,530,400
Sep 30, 2026	11.18	11.79	11.14	11.78	11.78	1,719,500
Sep 29, 2026	11.00	11.25	10.88	11.15	11.15	1,247,500
Sep 28, 2026	11.34	11.34	10.78	11.06	11.06	1,529,300
Sep 25, 2026	11.58	11.70	11.34	11.37	11.37	1,079,500
Sep 24, 2026	11.79	11.96	11.50	11.68	11.68	1,060,700
Sep 23, 2026	11.86	11.91	11.49	11.72	11.72	915,200
Sep 22, 2026	12.30	12.42	11.51	11.79	11.79	1,527,400
Sep 21, 2026	11.96	12.16	11.85	12.08	12.08	1,211,000
Sep 18, 2026	12.29	12.38	11.83	11.96	11.96	2,469,000
Sep 17, 2026	12.49	12.70	12.18	12.30	12.30	1,262,400
Sep 16, 2026	12.69	12.78	12.43	12.58	12.58	1,320,700
Sep 15, 2026	12.98	13.18	12.65	12.89	12.89	1,658,300
Sep 14, 2026	12.72	13.30	12.69	13.09	13.09	1,526,600
Sep 11, 2026	12.30	12.43	12.05	12.26	12.26	1,122,500
Sep 10, 2026	12.37	12.52	12.16	12.27	12.27	1,197,900
Sep 9, 2026	12.92	13.02	12.35	12.37	12.37	1,072,100
Sep 8, 2026	13.63	13.64	12.73	12.92	12.92	1,653,900
Sep 4, 2026	13.53	13.88	13.13	13.77	13.77	1,470,500
Sep 3, 2026	14.00	14.24	13.67	13.78	13.78	1,863,300
Sep 2, 2026	13.72	14.09	13.38	13.48	13.48	1,388,500
Sep 1, 2026	14.12	14.27	13.76	13.83	13.83	1,420,500
Aug 31, 2026	14.00	14.40	14.00	14.16	14.16	1,301,800
Aug 28, 2026	14.24	14.45	14.18	14.23	14.23	906,900
Aug 27, 2026	13.85	14.42	13.80	14.30	14.30	1,388,200
Aug 26, 2026	13.25	13.62	13.25	13.56	13.56	1,255,200
Aug 25, 2026	13.43	13.57	13.31	13.52	13.52	1,179,300
Aug 24, 2026	13.48	13.82	13.45	13.68	13.68	909,700
Aug 21, 2026	13.62	13.62	13.18	13.47	13.47	912,000
Aug 20, 2026	13.56	13.66	13.31	13.58	13.58	1,072,700
Aug 19, 2026	13.06	13.68	13.02	13.52	13.52	1,415,300
Aug 18, 2026	12.75	13.18	12.66	12.83	12.83	3,347,100
Aug 17, 2026	12.44	12.68	12.32	12.47	12.47	1,142,500
Aug 14, 2026	13.27	13.31	12.65	12.72	12.72	1,448,000
Aug 13, 2026	12.53	13.31	12.21	13.25	13.25	2,250,200
Aug 12, 2026	11.92	12.31	11.67	12.30	12.30	3,382,700
Aug 11, 2026	12.00	12.24	11.82	12.23	12.23	3,402,600
Aug 10, 2026	11.62	12.40	11.62	12.14	12.14	2,157,300
Aug 7, 2026	11.79	12.00	11.61	11.94	11.94	2,682,000
Aug 6, 2026	11.50	11.78	11.31	11.57	11.57	2,833,200
Aug 5, 2026	12.52	12.52	11.69	11.80	11.80	4,936,800
Aug 4, 2026	12.13	12.69	11.28	12.39	12.39	7,115,200
Aug 3, 2026	13.22	13.75	13.18	13.40	13.40	2,450,300
Jul 31, 2026	12.42	12.95	12.37	12.91	12.91	2,309,300
Jul 30, 2026	12.70	12.85	12.35	12.60	12.60	3,412,000
Jul 29, 2026	13.24	13.67	13.13	13.32	13.32	2,771,500
Jul 28, 2026	12.94	13.41	12.92	13.24	13.24	2,701,000
Jul 27, 2026	12.10	13.18	12.03	12.64	12.64	2,358,500
Jul 24, 2026	11.12	11.90	11.02	11.87	11.87	2,445,800
Jul 23, 2026	11.24	11.24	10.85	10.89	10.89	2,173,700
Jul 22, 2026	12.17	12.19	11.01	11.05	11.05	2,513,000
Jul 21, 2026	12.19	12.62	11.92	12.28	12.28	3,207,400
Jul 20, 2026	12.63	13.10	12.38	12.89	12.89	1,518,500
Jul 17, 2026	12.89	13.31	12.77	12.80	12.80	836,900
Jul 16, 2026	13.06	13.27	12.71	13.16	13.16	1,276,500
Jul 15, 2026	12.76	13.13	12.64	12.74	12.74	1,039,800
Jul 14, 2026	12.38	12.75	12.32	12.48	12.48	1,730,700
Jul 13, 2026	12.64	13.23	12.64	12.98	12.98	2,939,300
Jul 10, 2026	13.21	13.23	12.35	12.38	12.38	1,239,200
Jul 9, 2026	12.38	12.90	12.11	12.80	12.80	761,100
Jul 8, 2026	13.14	13.15	12.60	12.72	12.72	1,342,400
Jul 7, 2026	13.13	13.47	12.92	13.40	13.40	1,914,100
Jul 6, 2026	12.52	12.92	12.35	12.85	12.85	1,398,500
Jul 2, 2026	12.54	13.11	12.54	12.85	12.85	1,448,600
Jul 1, 2026	11.93	12.65	11.93	12.52	12.52	2,575,500
Jun 30, 2026	11.40	11.64	11.16	11.48	11.48	2,022,000
Jun 29, 2026	12.06	12.22	11.32	11.40	11.40	2,987,500
Jun 26, 2026	11.00	11.45	11.00	11.37	11.37	3,325,800
Jun 25, 2026	10.90	11.31	10.78	10.84	10.84	1,536,100
Jun 24, 2026	10.83	11.37	10.83	11.13	11.13	1,198,000
Jun 23, 2026	11.00	11.03	10.53	10.92	10.92	1,360,700
Jun 22, 2026	10.95	11.12	10.21	10.58	10.58	2,519,800
Jun 18, 2026	11.39	11.39	11.01	11.12	11.12	2,516,600
Jun 17, 2026	11.71	12.15	11.40	11.42	11.42	1,746,500
Jun 16, 2026	11.86	12.13	11.71	11.94	11.94	1,604,000
Jun 15, 2026	12.34	12.58	11.85	11.87	11.87	1,876,600
Jun 12, 2026	11.96	12.46	11.60	12.28	12.28	1,178,400
Jun 11, 2026	12.52	12.64	11.93	12.11	12.11	1,414,400
Jun 10, 2026	12.56	13.00	12.29	12.79	12.79	1,021,200
Jun 9, 2026	12.65	13.16	12.52	12.73	12.73	1,179,600
Jun 8, 2026	13.10	13.18	12.78	12.91	12.91	1,266,700
Jun 5, 2026	13.31	13.51	12.80	13.16	13.16	1,109,700
Jun 4, 2026	13.38	13.55	13.05	13.16	13.16	2,657,900
Jun 3, 2026	13.56	13.62	12.68	12.79	12.79	1,751,000
Jun 2, 2026	14.19	14.33	13.64	13.85	13.85	1,608,700
Jun 1, 2026	13.78	14.96	13.66	14.96	14.96	2,439,800
May 29, 2026	12.85	13.42	12.75	13.35	13.35	2,859,300
May 28, 2026	12.64	12.93	12.46	12.64	12.64	1,550,500
May 27, 2026	13.06	13.26	12.51	12.54	12.54	1,047,700
May 26, 2026	13.35	13.39	12.98	13.06	13.06	1,026,300
May 22, 2026	13.29	13.77	13.28	13.44	13.44	755,400
May 21, 2026	13.21	13.30	12.86	13.17	13.17	955,300
May 20, 2026	12.95	13.52	12.57	13.51	13.51	1,133,300
May 19, 2026	13.36	13.95	12.99	13.17	13.17	2,171,700
May 18, 2026	12.79	13.57	12.79	13.26	13.26	1,196,000
May 15, 2026	12.46	13.11	12.44	12.85	12.85	1,010,200
May 14, 2026	12.79	13.03	12.36	12.38	12.38	1,152,900
May 13, 2026	13.42	13.42	12.72	12.74	12.74	1,735,200
May 12, 2026	14.02	14.29	13.47	13.53	13.53	1,280,200
May 11, 2026	14.53	14.84	13.76	13.91	13.91	2,111,300
May 8, 2026	14.73	15.00	14.10	14.93	14.93	2,258,500
May 7, 2026	13.94	14.79	13.74	14.67	14.67	3,838,800
May 6, 2026	13.44	13.57	12.63	12.66	12.66	2,073,900
May 5, 2026	13.28	13.67	13.13	13.64	13.64	1,211,600
May 4, 2026	13.15	13.73	13.15	13.34	13.34	1,916,300
May 1, 2026	12.60	13.23	12.60	13.19	13.19	1,077,600
Apr 30, 2026	12.08	12.38	11.82	12.37	12.37	909,500
Apr 29, 2026	12.33	12.63	12.20	12.27	12.27	1,081,400
Apr 28, 2026	12.66	13.13	12.56	12.63	12.63	1,051,900
Apr 27, 2026	12.30	12.74	12.23	12.56	12.56	1,209,100
Apr 24, 2026	11.79	12.60	11.79	12.52	12.52	1,290,900
Apr 23, 2026	12.06	12.09	11.25	11.69	11.69	1,608,500
Apr 22, 2026	12.65	12.80	12.29	12.44	12.44	633,500
Apr 21, 2026	12.96	13.73	12.46	12.50	12.50	1,126,800
Apr 20, 2026	12.22	12.85	12.20	12.79	12.79	2,562,900
Apr 17, 2026	12.60	12.66	12.24	12.35	12.35	998,900
Apr 16, 2026	12.60	12.75	12.23	12.24	12.24	1,090,700
Apr 15, 2026	11.68	12.35	11.57	12.20	12.20	937,800
Apr 14, 2026	11.70	11.98	11.38	11.45	11.45	977,200
Apr 13, 2026	10.82	11.65	10.64	11.56	11.56	1,079,100
Apr 10, 2026	11.21	11.28	10.59	10.80	10.80	1,199,300
Apr 9, 2026	11.43	11.49	10.95	11.27	11.27	1,151,100
Apr 8, 2026	12.46	12.54	11.57	11.60	11.60	826,900
Apr 7, 2026	12.01	12.14	11.80	11.92	11.92	591,700
Apr 6, 2026	12.03	12.31	11.90	12.10	12.10	903,500
Apr 2, 2026	11.85	12.33	11.64	12.03	12.03	863,200
Apr 1, 2026	12.10	12.41	11.50	12.09	12.09	1,105,800
Mar 31, 2026	11.82	11.99	11.53	11.89	11.89	3,058,600
Mar 30, 2026	11.42	11.76	11.27	11.67	11.67	1,703,100
Mar 27, 2026	11.56	11.63	11.25	11.34	11.34	1,128,700
Mar 26, 2026	11.56	12.04	11.56	11.77	11.77	1,108,200
Mar 25, 2026	12.14	12.40	11.39	11.66	11.66	1,565,400
Mar 24, 2026	12.75	13.02	12.00	12.02	12.02	2,282,100
Mar 23, 2026	13.07	13.42	12.75	13.06	13.06	1,990,400
Mar 20, 2026	12.85	13.13	12.56	12.86	12.86	1,566,700
Mar 19, 2026	12.94	13.56	12.75	12.98	12.98	1,028,900
Mar 18, 2026	12.98	13.27	12.80	12.96	12.96	1,366,500
Mar 17, 2026	13.25	13.98	13.20	13.20	13.20	1,211,100
Mar 16, 2026	13.47	13.47	13.09	13.25	13.25	2,136,400
Mar 13, 2026	13.73	13.89	13.18	13.30	13.30	2,046,700
Mar 12, 2026	14.15	14.72	13.67	13.74	13.74	1,429,800
Mar 11, 2026	14.37	14.61	13.74	14.13	14.13	1,728,500
Mar 10, 2026	14.95	15.02	13.92	14.26	14.26	1,640,900
Mar 9, 2026	15.18	15.23	14.54	14.94	14.94	1,347,100
Mar 6, 2026	15.37	15.62	15.13	15.25	15.25	1,259,700
Mar 5, 2026	15.17	15.80	15.17	15.59	15.59	1,557,400
Mar 4, 2026	14.54	15.27	14.44	15.15	15.15	1,641,900
Mar 3, 2026	14.10	14.81	13.85	14.64	14.64	2,274,500
Mar 2, 2026	14.23	14.77	14.19	14.40	14.40	1,280,000
Feb 27, 2026	14.44	14.55	14.15	14.48	14.48	1,821,400
Feb 26, 2026	14.10	14.98	13.90	14.84	14.84	3,313,900
Feb 25, 2026	13.31	13.68	12.95	13.39	13.39	2,520,200
Feb 24, 2026	12.32	13.40	12.26	13.26	13.26	2,243,400
Feb 23, 2026	12.50	12.51	11.86	12.03	12.03	2,473,600
Feb 20, 2026	12.86	13.26	12.70	12.74	12.74	2,077,300
Feb 19, 2026	12.93	13.26	12.36	12.81	12.81	3,795,100
Feb 18, 2026	12.36	12.45	12.04	12.09	12.09	4,193,600
Feb 17, 2026	12.81	13.26	12.23	12.34	12.34	4,663,300
Feb 13, 2026	12.86	13.44	12.58	12.75	12.75	4,161,400
Feb 12, 2026	12.48	12.90	11.96	12.37	12.37	4,080,700
Feb 11, 2026	15.51	15.68	12.39	12.83	12.83	7,823,700
Feb 10, 2026	15.40	15.69	14.84	14.88	14.88	4,415,200
Feb 9, 2026	15.67	15.84	15.19	15.26	15.26	2,917,900
Feb 6, 2026	15.15	15.81	14.83	15.73	15.73	4,668,300
Feb 5, 2026	15.61	16.17	14.78	14.95	14.95	3,404,600
Feb 4, 2026	15.76	16.55	15.41	15.58	15.58	3,485,200
Feb 3, 2026	18.32	18.51	15.69	15.87	15.87	5,458,700
Feb 2, 2026	18.55	19.18	18.41	18.70	18.70	2,177,500
Jan 30, 2026	18.67	19.00	18.41	18.55	18.55	1,860,300
Jan 29, 2026	19.39	19.48	18.13	18.70	18.70	2,568,500
Jan 28, 2026	19.46	19.83	19.22	19.77	19.77	1,263,200
Jan 27, 2026	19.81	19.87	19.09	19.33	19.33	2,130,700
Jan 26, 2026	19.76	19.90	19.33	19.81	19.81	1,132,700
Jan 23, 2026	19.73	19.83	19.22	19.70	19.70	1,490,600
Jan 22, 2026	18.74	19.66	18.67	19.60	19.60	1,347,300
Jan 21, 2026	19.08	19.20	18.47	18.66	18.66	2,341,600
Jan 20, 2026	19.04	19.24	18.91	19.00	19.00	1,587,900
Jan 16, 2026	19.02	19.73	18.98	19.30	19.30	1,672,600
Jan 15, 2026	19.49	19.63	18.99	19.01	19.01	1,169,200
Jan 14, 2026	19.63	20.09	19.50	19.50	19.50	1,094,500
Jan 13, 2026	20.15	20.18	19.39	19.73	19.73	1,170,300
Jan 12, 2026	19.95	20.17	19.75	19.91	19.91	1,493,000
Jan 9, 2026	20.04	20.36	19.80	19.96	19.96	1,143,400
Jan 8, 2026	19.78	20.16	19.63	20.04	20.04	530,200
Jan 7, 2026	19.82	20.40	19.60	19.98	19.98	904,800
Jan 6, 2026	19.54	19.87	19.37	19.83	19.83	974,000
Jan 5, 2026	18.98	19.71	18.93	19.56	19.56	1,679,300
Jan 2, 2026	19.99	20.17	18.94	19.01	19.01	1,578,000
Dec 31, 2025	19.94	20.14	19.86	19.97	19.97	585,400
Dec 30, 2025	20.18	20.40	20.00	20.03	20.03	647,200
Dec 29, 2025	20.31	20.50	20.17	20.28	20.28	834,100
Dec 26, 2025	19.94	20.36	19.67	20.31	20.31	912,600
Dec 24, 2025	19.89	20.09	19.72	20.04	20.04	432,500
Dec 23, 2025	20.15	20.30	19.73	19.98	19.98	929,900
Dec 22, 2025	20.08	20.70	20.04	20.26	20.26	1,009,000
Dec 19, 2025	20.07	20.33	19.78	20.02	20.02	1,464,300
Dec 18, 2025	20.47	20.82	20.09	20.13	20.13	1,383,000
Dec 17, 2025	20.55	20.64	20.34	20.46	20.46	1,233,000
Dec 16, 2025	19.40	20.81	19.31	20.62	20.62	1,968,500
Dec 15, 2025	19.87	19.94	19.36	19.46	19.46	1,389,300
Dec 12, 2025	19.92	20.03	19.81	19.91	19.91	837,500
Dec 11, 2025	19.78	20.37	19.74	19.90	19.90	1,558,800
Dec 10, 2025	19.59	20.04	19.49	19.77	19.77	1,243,000
Dec 9, 2025	19.33	19.68	19.27	19.62	19.62	1,473,300
Dec 8, 2025	19.63	19.75	19.24	19.33	19.33	1,098,300
Dec 5, 2025	19.40	20.13	19.32	19.68	19.68	1,379,200
Dec 4, 2025	19.78	19.82	19.35	19.45	19.45	1,883,900
Dec 3, 2025	19.06	20.18	18.90	19.78	19.78	2,592,000
Dec 2, 2025	19.20	19.38	19.08	19.12	19.12	1,463,000
Dec 1, 2025	19.44	19.61	19.15	19.22	19.22	1,528,800
Nov 28, 2025	19.76	19.94	19.44	19.67	19.67	1,048,500
Nov 26, 2025	19.85	20.00	19.51	19.53	19.53	1,231,500
Nov 25, 2025	19.39	19.97	19.39	19.82	19.82	1,185,400
Nov 24, 2025	19.79	19.79	19.41	19.56	19.56	1,165,800
Nov 21, 2025	19.50	20.03	19.44	19.79	19.79	1,725,300
Nov 20, 2025	19.94	20.15	19.35	19.53	19.53	1,126,900
Nov 19, 2025	19.72	19.88	19.55	19.63	19.63	988,800
Nov 18, 2025	19.92	20.15	19.66	19.71	19.71	1,309,800
Nov 17, 2025	20.12	20.38	19.70	19.95	19.95	1,376,300
Nov 14, 2025	20.06	20.41	19.77	20.17	20.17	1,189,700
Nov 13, 2025	20.37	20.70	19.97	20.36	20.36	2,267,000
Nov 12, 2025	19.83	20.85	19.69	20.71	20.71	2,587,700
Nov 11, 2025	19.10	19.67	18.95	19.65	19.65	1,333,700
Nov 10, 2025	19.75	19.88	18.92	19.19	19.19	1,639,300
Nov 7, 2025	18.71	19.52	18.54	19.51	19.51	1,796,500
Nov 6, 2025	19.88	20.00	19.02	19.10	19.10	2,289,300
Nov 5, 2025	20.00	20.26	19.60	20.08	20.08	1,771,800
Nov 4, 2025	20.50	20.55	19.21	19.91	19.91	2,971,400
Nov 3, 2025	21.79	22.95	19.29	20.69	20.69	5,846,200
Oct 31, 2025	22.50	23.14	22.42	22.90	22.90	2,264,700

Mobilize your Website

View Site in Mobile | Classic

Share by: