Vertex (VERX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	11.79	12.00	11.61	11.94	+3.20%	2,682,000
2026-08-06	11.50	11.78	11.31	11.57	-1.95%	2,833,200
2026-08-05	12.52	12.52	11.69	11.80	-4.76%	4,936,800
2026-08-04	12.13	12.69	11.29	12.39	-7.54%	7,115,200
2026-08-03	13.22	13.75	13.18	13.40	+3.80%	2,450,300
2026-07-31	12.42	12.95	12.37	12.91	+2.46%	2,309,300
2026-07-30	12.70	12.86	12.35	12.60	-5.41%	3,412,000
2026-07-29	13.24	13.67	13.13	13.32	+0.60%	2,771,500
2026-07-28	12.94	13.41	12.92	13.24	+4.75%	2,701,000
2026-07-27	12.10	13.18	12.03	12.64	+6.49%	2,358,500
2026-07-24	11.12	11.90	11.02	11.87	+9.00%	2,445,800
2026-07-23	11.24	11.24	10.85	10.89	-1.45%	2,173,700
2026-07-22	12.17	12.19	11.01	11.05	-10.02%	2,513,000
2026-07-21	12.19	12.62	11.92	12.28	-4.73%	3,207,400
2026-07-20	12.63	13.10	12.38	12.89	+0.70%	1,518,500
2026-07-17	12.89	13.31	12.77	12.80	-2.74%	836,900
2026-07-16	13.06	13.28	12.71	13.16	+3.30%	1,276,500
2026-07-15	12.76	13.13	12.64	12.74	+2.08%	1,039,800
2026-07-14	12.38	12.75	12.32	12.48	-3.85%	1,730,700
2026-07-13	12.64	13.23	12.64	12.98	+4.85%	2,939,300
2026-07-10	13.21	13.23	12.35	12.38	-3.28%	1,239,200
2026-07-09	12.38	12.90	12.11	12.80	+0.63%	761,100
2026-07-08	13.14	13.15	12.60	12.72	-5.07%	1,342,400
2026-07-07	13.13	13.47	12.92	13.40	+4.28%	1,914,100
2026-07-06	12.52	12.92	12.35	12.85	+0.00%	1,398,500
2026-07-02	12.54	13.11	12.54	12.85	+2.64%	1,448,600
2026-07-01	11.93	12.65	11.93	12.52	+9.06%	2,575,500
2026-06-30	11.40	11.63	11.16	11.48	+0.70%	2,022,000
2026-06-29	12.06	12.22	11.32	11.40	+0.26%	2,987,500
2026-06-26	11.00	11.45	11.00	11.37	+4.89%	3,325,800
2026-06-25	10.90	11.31	10.78	10.84	-2.61%	1,536,100
2026-06-24	10.83	11.37	10.83	11.13	+1.92%	1,198,000
2026-06-23	11.00	11.03	10.53	10.92	+3.21%	1,360,700
2026-06-22	10.95	11.12	10.21	10.58	-4.86%	2,519,800
2026-06-18	11.39	11.39	11.01	11.12	-2.63%	2,516,600
2026-06-17	11.71	12.15	11.40	11.42	-4.36%	1,746,500
2026-06-16	11.86	12.13	11.71	11.94	+0.59%	1,604,000
2026-06-15	12.34	12.58	11.85	11.87	-3.34%	1,876,600
2026-06-12	11.96	12.46	11.60	12.28	+1.40%	1,178,400
2026-06-11	12.52	12.64	11.93	12.11	-5.32%	1,414,400
2026-06-10	12.56	13.00	12.29	12.79	+0.47%	1,021,200
2026-06-09	12.65	13.16	12.52	12.73	-1.39%	1,179,600
2026-06-08	13.11	13.18	12.78	12.91	-1.90%	1,266,700
2026-06-05	13.31	13.51	12.79	13.16	+0.00%	1,109,700
2026-06-04	13.38	13.55	13.05	13.16	+2.89%	2,657,900
2026-06-03	13.56	13.62	12.68	12.79	-7.65%	1,751,000
2026-06-02	14.19	14.33	13.64	13.85	-7.42%	1,608,700
2026-06-01	13.78	14.96	13.66	14.96	+12.06%	2,439,800
2026-05-29	12.85	13.42	12.75	13.35	+5.62%	2,859,300
2026-05-28	12.64	12.93	12.46	12.64	+0.80%	1,550,500
2026-05-27	13.06	13.26	12.51	12.54	-3.98%	1,047,700
2026-05-26	13.35	13.39	12.98	13.06	-2.83%	1,026,300
2026-05-22	13.29	13.78	13.28	13.44	+2.05%	755,400
2026-05-21	13.21	13.30	12.86	13.17	-2.52%	955,300
2026-05-20	12.95	13.52	12.57	13.51	+2.58%	1,133,300
2026-05-19	13.36	13.95	12.99	13.17	-0.68%	2,171,700
2026-05-18	12.79	13.57	12.79	13.26	+3.19%	1,196,000
2026-05-15	12.46	13.11	12.44	12.85	+3.80%	1,010,200
2026-05-14	12.79	13.03	12.36	12.38	-2.83%	1,152,900
2026-05-13	13.42	13.42	12.72	12.74	-5.84%	1,735,200
2026-05-12	14.02	14.29	13.46	13.53	-2.73%	1,280,200
2026-05-11	14.53	14.84	13.76	13.91	-6.83%	2,111,300
2026-05-08	14.73	15.00	14.10	14.93	+1.77%	2,258,500
2026-05-07	13.95	14.79	13.74	14.67	+15.88%	3,838,800
2026-05-06	13.44	13.57	12.63	12.66	-7.18%	2,073,900
2026-05-05	13.28	13.67	13.13	13.64	+2.25%	1,211,600
2026-05-04	13.15	13.73	13.15	13.34	+1.14%	1,916,300
2026-05-01	12.60	13.22	12.60	13.19	+6.63%	1,077,600
2026-04-30	12.08	12.38	11.82	12.37	+0.81%	909,500
2026-04-29	12.33	12.63	12.20	12.27	-2.85%	1,081,400
2026-04-28	12.66	13.13	12.56	12.63	+0.56%	1,051,900
2026-04-27	12.30	12.74	12.23	12.56	+0.32%	1,209,100
2026-04-24	11.79	12.60	11.79	12.52	+7.10%	1,290,900
2026-04-23	12.06	12.09	11.25	11.69	-6.03%	1,608,500
2026-04-22	12.65	12.79	12.29	12.44	-0.48%	633,500
2026-04-21	12.96	13.73	12.46	12.50	-2.27%	1,126,800
2026-04-20	12.22	12.85	12.20	12.79	+3.56%	2,562,900
2026-04-17	12.60	12.66	12.24	12.35	+0.90%	998,900
2026-04-16	12.60	12.75	12.22	12.24	+0.33%	1,090,700
2026-04-15	11.68	12.35	11.57	12.20	+6.55%	937,800
2026-04-14	11.70	11.98	11.38	11.45	-0.95%	977,200
2026-04-13	10.82	11.64	10.64	11.56	+7.04%	1,079,100
2026-04-10	11.21	11.28	10.59	10.80	-4.17%	1,199,300
2026-04-09	11.43	11.49	10.95	11.27	-2.84%	1,151,100
2026-04-08	12.46	12.54	11.57	11.60	-2.68%	826,900
2026-04-07	12.01	12.14	11.80	11.92	-1.49%	591,700
2026-04-06	12.03	12.30	11.90	12.10	+0.58%	903,500
2026-04-02	11.85	12.33	11.64	12.03	-0.50%	863,200
2026-04-01	12.10	12.41	11.50	12.09	+1.68%	1,105,800
2026-03-31	11.82	11.99	11.53	11.89	+1.89%	3,058,600
2026-03-30	11.42	11.76	11.28	11.67	+2.91%	1,703,100
2026-03-27	11.56	11.63	11.25	11.34	-3.65%	1,128,700
2026-03-26	11.56	12.04	11.56	11.77	+0.94%	1,108,200
2026-03-25	12.14	12.39	11.38	11.66	-3.00%	1,565,400
2026-03-24	12.75	13.02	12.00	12.02	-7.96%	2,282,100
2026-03-23	13.07	13.42	12.75	13.06	+1.56%	1,990,400
2026-03-20	12.85	13.13	12.56	12.86	-0.92%	1,566,700
2026-03-19	12.94	13.55	12.75	12.98	+0.15%	1,028,900
2026-03-18	12.98	13.27	12.80	12.96	-1.82%	1,366,500
2026-03-17	13.25	13.98	13.20	13.20	-0.38%	1,211,100
2026-03-16	13.47	13.47	13.09	13.25	-0.38%	2,136,400
2026-03-13	13.73	13.89	13.18	13.30	-3.20%	2,046,700
2026-03-12	14.15	14.72	13.67	13.74	-2.76%	1,429,800
2026-03-11	14.37	14.61	13.74	14.13	-0.91%	1,728,500
2026-03-10	14.95	15.02	13.92	14.26	-4.55%	1,640,978
2026-03-09	15.18	15.22	14.54	14.94	-2.03%	1,347,411
2026-03-06	15.37	15.62	15.13	15.25	-2.18%	1,259,700
2026-03-05	15.17	15.80	15.17	15.59	+2.90%	1,557,400
2026-03-04	14.54	15.27	14.44	15.15	+3.48%	1,641,900
2026-03-03	14.10	14.81	13.85	14.64	+1.67%	2,274,500
2026-03-02	14.23	14.77	14.19	14.40	-0.55%	1,280,000
2026-02-27	14.44	14.55	14.15	14.48	-2.43%	1,821,400
2026-02-26	14.10	14.98	13.90	14.84	+10.83%	3,313,900
2026-02-25	13.31	13.68	12.95	13.39	+0.98%	2,520,200
2026-02-24	12.32	13.40	12.26	13.26	+10.22%	2,243,400
2026-02-23	12.50	12.51	11.87	12.03	-5.57%	2,473,600
2026-02-20	12.86	13.26	12.70	12.74	-0.55%	2,077,300
2026-02-19	12.93	13.26	12.36	12.81	+5.96%	3,795,100
2026-02-18	12.36	12.45	12.04	12.09	-2.03%	4,193,600
2026-02-17	12.81	13.26	12.23	12.34	-3.22%	4,663,300
2026-02-13	12.86	13.44	12.58	12.75	+3.07%	4,161,400
2026-02-12	12.48	12.90	11.96	12.37	-3.59%	4,080,700
2026-02-11	15.51	15.68	12.39	12.83	-13.78%	7,823,700
2026-02-10	15.40	15.69	14.84	14.88	-2.49%	4,415,200
2026-02-09	15.67	15.84	15.19	15.26	-2.99%	2,917,900
2026-02-06	15.15	15.81	14.83	15.73	+5.22%	4,668,300
2026-02-05	15.61	16.17	14.78	14.95	-4.04%	3,404,600
2026-02-04	15.76	16.55	15.41	15.58	-1.83%	3,485,200
2026-02-03	18.32	18.51	15.69	15.87	-15.13%	5,458,700
2026-02-02	18.55	19.18	18.41	18.70	+0.81%	2,177,500
2026-01-30	18.67	19.00	18.41	18.55	-0.80%	1,860,300
2026-01-29	19.39	19.48	18.13	18.70	-5.41%	2,568,500
2026-01-28	19.46	19.83	19.22	19.77	+2.28%	1,263,200
2026-01-27	19.81	19.87	19.09	19.33	-2.42%	2,130,700
2026-01-26	19.76	19.89	19.32	19.81	+0.56%	1,132,700
2026-01-23	19.73	19.82	19.21	19.70	+0.51%	1,490,600
2026-01-22	18.74	19.66	18.66	19.60	+5.04%	1,347,300
2026-01-21	19.08	19.20	18.46	18.66	-1.79%	2,341,600
2026-01-20	19.04	19.24	18.91	19.00	-1.55%	1,587,900
2026-01-16	19.02	19.73	18.98	19.30	+1.53%	1,672,600
2026-01-15	19.49	19.63	18.99	19.01	-2.51%	1,169,200
2026-01-14	19.63	20.09	19.50	19.50	-1.17%	1,094,500
2026-01-13	20.15	20.18	19.39	19.73	-0.90%	1,170,300
2026-01-12	19.95	20.17	19.75	19.91	-0.25%	1,493,000
2026-01-09	20.04	20.36	19.80	19.96	-0.40%	1,143,400
2026-01-08	19.78	20.16	19.63	20.04	+0.30%	530,200
2026-01-07	19.82	20.40	19.61	19.98	+0.76%	904,800
2026-01-06	19.54	19.87	19.37	19.83	+1.38%	974,000
2026-01-05	18.98	19.71	18.93	19.56	+2.89%	1,679,300
2026-01-02	19.99	20.17	18.95	19.01	-4.81%	1,578,000
2025-12-31	19.94	20.14	19.86	19.97	-0.30%	585,400
2025-12-30	20.18	20.40	20.00	20.03	-1.23%	647,200
2025-12-29	20.31	20.50	20.17	20.28	-0.15%	834,100
2025-12-26	19.94	20.36	19.67	20.31	+1.35%	912,600
2025-12-24	19.89	20.09	19.72	20.04	+0.30%	432,500
2025-12-23	20.15	20.30	19.73	19.98	-1.38%	929,900
2025-12-22	20.08	20.70	20.04	20.26	+1.20%	1,009,000
2025-12-19	20.07	20.33	19.78	20.02	-0.55%	1,464,300
2025-12-18	20.47	20.82	20.09	20.13	-1.61%	1,383,000
2025-12-17	20.55	20.64	20.34	20.46	-0.78%	1,233,000
2025-12-16	19.40	20.81	19.31	20.62	+5.96%	1,968,500
2025-12-15	19.87	19.94	19.36	19.46	-2.26%	1,389,300
2025-12-12	19.92	20.03	19.81	19.91	+0.05%	837,500
2025-12-11	19.78	20.37	19.73	19.90	+0.66%	1,558,800
2025-12-10	19.59	20.04	19.49	19.77	+0.76%	1,243,000
2025-12-09	19.33	19.68	19.27	19.62	+1.50%	1,473,300
2025-12-08	19.63	19.75	19.23	19.33	-1.78%	1,098,300
2025-12-05	19.40	20.13	19.32	19.68	+1.18%	1,379,200
2025-12-04	19.78	19.82	19.35	19.45	-1.67%	1,883,900
2025-12-03	19.06	20.18	18.90	19.78	+3.45%	2,592,000
2025-12-02	19.20	19.38	19.08	19.12	-0.52%	1,463,000
2025-12-01	19.44	19.61	19.15	19.22	-2.29%	1,528,800
2025-11-28	19.76	19.94	19.44	19.67	+0.72%	1,048,500
2025-11-26	19.85	20.00	19.51	19.53	-1.46%	1,231,500
2025-11-25	19.39	19.97	19.39	19.82	+1.33%	1,185,400
2025-11-24	19.79	19.79	19.41	19.56	-1.16%	1,165,800
2025-11-21	19.50	20.03	19.44	19.79	+1.33%	1,725,300
2025-11-20	19.94	20.15	19.35	19.53	-0.51%	1,126,900
2025-11-19	19.72	19.88	19.55	19.63	-0.41%	988,800
2025-11-18	19.92	20.15	19.66	19.71	-1.20%	1,309,800
2025-11-17	20.12	20.38	19.70	19.95	-1.09%	1,376,300
2025-11-14	20.06	20.41	19.77	20.17	-0.96%	1,189,700
2025-11-13	20.37	20.70	19.96	20.36	-1.67%	2,267,000
2025-11-12	19.83	20.86	19.70	20.71	+5.39%	2,587,700
2025-11-11	19.10	19.67	18.95	19.65	+2.40%	1,333,700
2025-11-10	19.75	19.88	18.92	19.19	-1.64%	1,639,300
2025-11-07	18.71	19.52	18.54	19.51	+2.15%	1,796,500
2025-11-06	19.88	20.00	19.02	19.10	-4.88%	2,289,300
2025-11-05	20.00	20.26	19.61	20.08	+0.85%	1,771,800
2025-11-04	20.50	20.55	19.21	19.91	-3.77%	2,971,400
2025-11-03	21.79	22.95	19.29	20.69	-9.65%	5,846,200
2025-10-31	22.50	23.14	22.43	22.90	+1.33%	2,264,700
2025-10-30	22.97	23.30	22.59	22.60	-2.75%	1,539,900
2025-10-29	24.86	25.02	23.05	23.24	-7.45%	2,419,500
2025-10-28	25.67	25.80	25.04	25.11	-2.14%	1,151,000
2025-10-27	25.45	25.84	25.30	25.66	+0.98%	1,515,100
2025-10-24	25.44	25.89	25.39	25.41	+0.43%	899,100
2025-10-23	25.76	25.81	25.26	25.30	-2.17%	1,035,400
2025-10-22	25.79	26.34	25.73	25.86	-0.31%	1,854,900
2025-10-21	25.11	26.54	24.81	25.94	+1.13%	2,514,800
2025-10-20	24.50	25.77	24.47	25.65	+5.43%	1,430,000
2025-10-17	24.28	24.64	24.23	24.33	-0.21%	1,059,300
2025-10-16	24.79	24.90	24.16	24.38	-1.34%	1,274,300
2025-10-15	25.12	25.20	24.64	24.71	-1.40%	1,164,400
2025-10-14	24.47	25.10	24.22	25.06	+1.33%	1,077,000
2025-10-13	25.00	25.00	24.34	24.73	-0.20%	1,248,500
2025-10-10	25.15	25.32	24.75	24.78	-0.72%	1,419,400
2025-10-09	25.61	25.62	24.94	24.96	-2.39%	1,160,100
2025-10-08	24.80	25.61	24.51	25.57	+3.10%	1,390,500
2025-10-07	25.18	25.28	24.74	24.80	-1.31%	1,542,000
2025-10-06	25.40	25.40	24.65	25.13	+0.28%	1,344,000
2025-10-03	24.83	25.47	24.60	25.06	+1.25%	1,094,800
2025-10-02	24.51	24.99	24.32	24.75	+0.86%	1,759,700
2025-10-01	24.70	25.11	24.30	24.54	-1.01%	1,289,200
2025-09-30	25.12	25.35	24.30	24.79	-2.40%	1,640,700
2025-09-29	25.24	25.63	24.95	25.40	+1.72%	1,400,300
2025-09-26	25.01	25.09	24.42	24.97	+1.46%	1,357,300
2025-09-25	24.71	25.03	24.53	24.61	-1.20%	1,200,000
2025-09-24	25.26	25.54	24.72	24.91	-1.27%	1,401,400
2025-09-23	25.67	25.93	25.17	25.23	-1.98%	1,316,500
2025-09-22	25.46	25.88	24.69	25.74	+2.35%	1,979,900
2025-09-19	25.71	26.02	25.11	25.15	-1.91%	2,991,600
2025-09-18	25.85	26.02	25.31	25.64	+2.01%	1,377,100
2025-09-17	25.41	26.50	24.86	25.14	-1.51%	2,549,300
2025-09-16	23.93	25.64	23.78	25.52	+6.51%	2,118,900
2025-09-15	24.13	24.33	23.36	23.96	-0.37%	1,299,900
2025-09-12	24.31	24.31	23.72	24.05	-1.15%	1,110,700
2025-09-11	23.89	24.61	23.70	24.33	+1.93%	1,360,700
2025-09-10	24.59	24.95	23.78	23.87	-3.56%	1,390,700
2025-09-09	25.79	25.79	24.50	24.75	-4.55%	1,275,200
2025-09-08	24.11	25.96	24.11	25.93	+7.86%	2,228,400
2025-09-05	24.42	24.78	23.76	24.04	-0.17%	1,848,400
2025-09-04	24.17	24.23	23.13	24.08	-0.70%	3,407,000
2025-09-03	24.98	25.35	24.18	24.25	-2.92%	1,694,100
2025-09-02	25.40	25.45	24.55	24.98	-3.25%	1,324,600
2025-08-29	25.39	26.13	25.25	25.82	+1.89%	1,260,500
2025-08-28	25.35	25.71	25.26	25.34	+0.28%	903,700
2025-08-27	24.97	25.34	24.90	25.27	+1.61%	762,600
2025-08-26	25.39	26.05	24.75	24.87	-1.93%	1,706,200
2025-08-25	25.90	26.08	25.35	25.36	-1.90%	1,252,600
2025-08-22	25.25	26.28	25.25	25.85	+1.89%	788,700
2025-08-21	24.99	25.56	24.91	25.37	+0.63%	912,700
2025-08-20	25.83	25.96	25.17	25.21	-2.02%	894,200
2025-08-19	25.93	26.19	25.49	25.73	-0.43%	1,032,500
2025-08-18	25.73	26.63	25.66	25.84	+0.82%	1,232,100
2025-08-15	25.75	26.20	25.45	25.63	+0.08%	1,022,900
2025-08-14	26.23	26.46	25.32	25.61	-3.36%	1,323,400
2025-08-13	25.16	26.52	24.86	26.50	+5.49%	2,083,800
2025-08-12	24.82	25.40	24.45	25.12	+0.52%	2,319,800
2025-08-11	25.50	26.33	24.95	24.99	-2.65%	1,907,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.86%). Worst month: Feb (-33.21%). Based on 3 years of daily data (2024–2026).

Jan+3.07%
Feb-33.21%
Mar-4.22%
Apr+6.63%
May+0.31%
Jun-8.74%
Jul+2.59%
Aug-9.24%
Sep+2.09%
Oct-0.41%
Nov+11.86%
Dec+0.77%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Vertex's (VERX) latest close?

11.94 on 2026-08-07, from the Closelook data lake's daily price record.

What is VERX's 52-week high and low?

28.86 high and 10.21 low over the trailing 52 weeks, as of 2026-08-07.

What is Vertex's strongest and weakest month historically?

Historically, VERX's strongest calendar month has been Nov (average +11.86%) and its weakest Feb (average -33.21%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.