Vertex Stock Price History
NASDAQ: VERXTechnologyComputer Software: Prepackaged SoftwareUSD
12.95+0.18 (+1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VERX price history at a glance
The price history for Vertex (VERX) on this page begins on July 27, 2020, when the stock closed at $23.56; it most recently closed at $12.95 on October 5, 2026. The highest price in this record is $60.71, reached on February 3, 2025; the latest close is 78.7% below that peak. Across the 5 complete calendar years in the table, VERX finished higher in 2 and lower in 3. Its best year was 2024 (+90.5%) and its worst was 2025 (-63.0%).
Over roughly 6 years the share price changed -45.0%, a -9.2% compound annual price return (excluding dividends). In the last 12 months alone, VERX has lost 48.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $60.71
- Date of high
- Feb 3, 2025
- Low since 2020
- $9.44
- Date of low
- Jun 13, 2022
- 52-week high
- $26.54
- 52-week low
- $10.21
- IPO year
- 2020
- Last close
- $12.95
VERX returns
1 week
+7.83%
1 month
+4.69%
3 months
+4.60%
6 months
+19.91%
Year to date
-35.15%
1 year
-48.12%
3 years
-44.73%
5 years
-27.25%
VERX price return, excluding dividends.
VERX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.95 | -31.88% |
| 2025 | 19.01 | -62.96% |
| 2024 | 51.32 | +90.50% |
| 2023 | 26.94 | +85.67% |
| 2022 | 14.51 | -8.57% |
| 2021 | 15.87 | -54.46% |
| 2020* | 34.85 | +47.92% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
VERX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.77 | 12.97 | 12.66 | 12.95 | +1.41% | |
| 12.37 | 12.82 | 12.30 | 12.77 | +3.57% | |
| 12.21 | 12.61 | 12.14 | 12.33 | +0.33% | |
| 12.36 | 12.66 | 12.15 | 12.29 | +0.08% | |
| 12.01 | 12.41 | 12.01 | 12.28 | +2.25% | |
| 12.42 | 12.50 | 11.96 | 12.01 | -2.36% | |
| 12.04 | 12.57 | 12.02 | 12.30 | +4.41% | |
| 11.18 | 11.79 | 11.14 | 11.78 | +5.65% | |
| 11.00 | 11.25 | 10.88 | 11.15 | +0.81% | |
| 11.34 | 11.34 | 10.78 | 11.06 | -2.73% | |
| 11.58 | 11.70 | 11.34 | 11.37 | -2.65% | |
| 11.79 | 11.96 | 11.50 | 11.68 | -0.34% | |
| 11.86 | 11.91 | 11.50 | 11.72 | -0.59% | |
| 12.30 | 12.42 | 11.51 | 11.79 | -2.40% | |
| 11.96 | 12.16 | 11.86 | 12.08 | +1.00% | |
| 12.29 | 12.38 | 11.83 | 11.96 | -2.76% | |
| 12.49 | 12.70 | 12.18 | 12.30 | -2.23% | |
| 12.69 | 12.78 | 12.43 | 12.58 | -2.40% | |
| 12.98 | 13.18 | 12.65 | 12.89 | -1.53% | |
| 12.72 | 13.30 | 12.69 | 13.09 | +6.77% | |
| 12.30 | 12.43 | 12.05 | 12.26 | -0.08% | |
| 12.37 | 12.52 | 12.16 | 12.27 | -0.81% | |
| 12.92 | 13.02 | 12.35 | 12.37 | -4.26% | |
| 13.63 | 13.64 | 12.73 | 12.92 | -6.17% | |
| 13.53 | 13.88 | 13.13 | 13.77 | -0.07% | |
| 14.00 | 14.24 | 13.67 | 13.78 | +2.23% | |
| 13.72 | 14.09 | 13.38 | 13.48 | -2.53% | |
| 14.12 | 14.27 | 13.76 | 13.83 | -2.33% | |
| 14.00 | 14.40 | 14.00 | 14.16 | -0.46% | |
| 14.24 | 14.45 | 14.18 | 14.23 | -0.52% | |
| 13.85 | 14.42 | 13.80 | 14.30 | +5.46% | |
| 13.25 | 13.62 | 13.25 | 13.56 | +0.30% | |
| 13.43 | 13.57 | 13.31 | 13.52 | -1.17% | |
| 13.48 | 13.82 | 13.45 | 13.68 | +1.56% | |
| 13.62 | 13.62 | 13.18 | 13.47 | -0.81% | |
| 13.56 | 13.66 | 13.31 | 13.58 | +0.44% | |
| 13.07 | 13.68 | 13.02 | 13.52 | +5.38% | |
| 12.75 | 13.18 | 12.66 | 12.83 | +2.89% | |
| 12.44 | 12.68 | 12.33 | 12.47 | -1.97% | |
| 13.27 | 13.32 | 12.65 | 12.72 | -4.00% | |
| 12.53 | 13.31 | 12.21 | 13.25 | +7.72% | |
| 11.92 | 12.31 | 11.67 | 12.30 | +0.57% | |
| 12.00 | 12.24 | 11.82 | 12.23 | +0.78% | |
| 11.62 | 12.40 | 11.62 | 12.14 | +1.63% | |
| 11.79 | 12.00 | 11.61 | 11.94 | +3.20% | |
| 11.50 | 11.78 | 11.31 | 11.57 | -1.95% | |
| 12.52 | 12.52 | 11.69 | 11.80 | -4.76% | |
| 12.13 | 12.69 | 11.29 | 12.39 | -7.54% | |
| 13.22 | 13.75 | 13.18 | 13.40 | +3.80% | |
| 12.42 | 12.95 | 12.37 | 12.91 | +2.46% | |
| 12.70 | 12.86 | 12.35 | 12.60 | -5.41% | |
| 13.24 | 13.67 | 13.13 | 13.32 | +0.60% | |
| 12.94 | 13.42 | 12.92 | 13.24 | +4.75% | |
| 12.10 | 13.18 | 12.03 | 12.64 | +6.49% | |
| 11.12 | 11.90 | 11.02 | 11.87 | +9.00% | |
| 11.24 | 11.24 | 10.85 | 10.89 | -1.45% | |
| 12.17 | 12.19 | 11.01 | 11.05 | -10.02% | |
| 12.19 | 12.62 | 11.92 | 12.28 | -4.73% | |
| 12.63 | 13.10 | 12.38 | 12.89 | +0.70% | |
| 12.89 | 13.31 | 12.77 | 12.80 | -2.74% | |
| 13.06 | 13.28 | 12.71 | 13.16 | +3.30% | |
| 12.76 | 13.13 | 12.64 | 12.74 | +2.08% | |
| 12.38 | 12.75 | 12.33 | 12.48 | -3.85% | |
| 12.64 | 13.23 | 12.64 | 12.98 | +4.85% | |
| 13.21 | 13.24 | 12.35 | 12.38 | -3.28% | |
| 12.38 | 12.90 | 12.11 | 12.80 | +0.63% | |
| 13.14 | 13.15 | 12.60 | 12.72 | -5.07% | |
| 13.13 | 13.47 | 12.92 | 13.40 | +4.28% | |
| 12.52 | 12.92 | 12.35 | 12.85 | 0.00% | |
| 12.54 | 13.11 | 12.54 | 12.85 | +2.64% | |
| 11.93 | 12.65 | 11.93 | 12.52 | +9.06% | |
| 11.40 | 11.64 | 11.16 | 11.48 | +0.70% | |
| 12.06 | 12.22 | 11.32 | 11.40 | +0.26% | |
| 11.00 | 11.45 | 11.00 | 11.37 | +4.89% | |
| 10.90 | 11.31 | 10.78 | 10.84 | -2.61% | |
| 10.83 | 11.37 | 10.83 | 11.13 | +1.92% | |
| 11.00 | 11.03 | 10.53 | 10.92 | +3.21% | |
| 10.95 | 11.12 | 10.21 | 10.58 | -4.86% | |
| 11.39 | 11.39 | 11.01 | 11.12 | -2.63% | |
| 11.71 | 12.15 | 11.40 | 11.42 | -4.36% | |
| 11.86 | 12.13 | 11.71 | 11.94 | +0.59% | |
| 12.34 | 12.58 | 11.85 | 11.87 | -3.34% | |
| 11.96 | 12.46 | 11.60 | 12.28 | +1.40% | |
| 12.52 | 12.64 | 11.93 | 12.11 | -5.32% | |
| 12.56 | 13.00 | 12.29 | 12.79 | +0.47% | |
| 12.65 | 13.16 | 12.52 | 12.73 | -1.39% | |
| 13.11 | 13.18 | 12.78 | 12.91 | -1.90% | |
| 13.31 | 13.51 | 12.80 | 13.16 | 0.00% | |
| 13.38 | 13.55 | 13.05 | 13.16 | +2.89% | |
| 13.56 | 13.62 | 12.68 | 12.79 | -7.65% | |
| 14.19 | 14.33 | 13.64 | 13.85 | -7.42% | |
| 13.78 | 14.96 | 13.66 | 14.96 | +12.06% | |
| 12.85 | 13.42 | 12.75 | 13.35 | +5.62% | |
| 12.64 | 12.93 | 12.46 | 12.64 | +0.80% | |
| 13.06 | 13.26 | 12.51 | 12.54 | -3.98% | |
| 13.35 | 13.39 | 12.98 | 13.06 | -2.83% | |
| 13.29 | 13.78 | 13.28 | 13.44 | +2.05% | |
| 13.21 | 13.30 | 12.86 | 13.17 | -2.52% | |
| 12.95 | 13.52 | 12.58 | 13.51 | +2.58% | |
| 13.36 | 13.95 | 12.99 | 13.17 | -0.68% | |
| 12.79 | 13.57 | 12.79 | 13.26 | +3.19% | |
| 12.46 | 13.11 | 12.44 | 12.85 | +3.80% | |
| 12.79 | 13.03 | 12.36 | 12.38 | -2.83% | |
| 13.42 | 13.42 | 12.72 | 12.74 | -5.84% | |
| 14.02 | 14.29 | 13.47 | 13.53 | -2.73% | |
| 14.53 | 14.84 | 13.76 | 13.91 | -6.83% | |
| 14.73 | 15.00 | 14.10 | 14.93 | +1.77% | |
| 13.95 | 14.79 | 13.74 | 14.67 | +15.88% | |
| 13.44 | 13.57 | 12.63 | 12.66 | -7.18% | |
| 13.28 | 13.67 | 13.13 | 13.64 | +2.25% | |
| 13.15 | 13.73 | 13.15 | 13.34 | +1.14% | |
| 12.60 | 13.23 | 12.60 | 13.19 | +6.63% | |
| 12.08 | 12.38 | 11.82 | 12.37 | +0.81% | |
| 12.33 | 12.63 | 12.20 | 12.27 | -2.85% | |
| 12.66 | 13.13 | 12.57 | 12.63 | +0.56% | |
| 12.30 | 12.74 | 12.23 | 12.56 | +0.32% | |
| 11.79 | 12.60 | 11.79 | 12.52 | +7.10% | |
| 12.06 | 12.09 | 11.25 | 11.69 | -6.03% | |
| 12.65 | 12.80 | 12.29 | 12.44 | -0.48% | |
| 12.96 | 13.73 | 12.46 | 12.50 | -2.27% | |
| 12.22 | 12.85 | 12.20 | 12.79 | +3.56% | |
| 12.60 | 12.66 | 12.24 | 12.35 | +0.90% | |
| 12.60 | 12.75 | 12.23 | 12.24 | +0.33% | |
| 11.68 | 12.35 | 11.58 | 12.20 | +6.55% | |
| 11.70 | 11.98 | 11.38 | 11.45 | -0.95% | |
| 10.82 | 11.65 | 10.64 | 11.56 | +7.04% | |
| 11.21 | 11.28 | 10.59 | 10.80 | -4.17% | |
| 11.43 | 11.49 | 10.95 | 11.27 | -2.84% | |
| 12.46 | 12.54 | 11.58 | 11.60 | -2.68% | |
| 12.01 | 12.14 | 11.80 | 11.92 | -1.49% | |
| 12.03 | 12.31 | 11.90 | 12.10 | +0.58% | |
| 11.85 | 12.33 | 11.64 | 12.03 | -0.50% | |
| 12.10 | 12.42 | 11.50 | 12.09 | +1.68% | |
| 11.82 | 11.99 | 11.53 | 11.89 | +1.89% | |
| 11.42 | 11.76 | 11.28 | 11.67 | +2.91% | |
| 11.56 | 11.63 | 11.25 | 11.34 | -3.65% | |
| 11.56 | 12.04 | 11.56 | 11.77 | +0.94% | |
| 12.14 | 12.40 | 11.39 | 11.66 | -3.00% | |
| 12.75 | 13.02 | 12.00 | 12.02 | -7.96% | |
| 13.07 | 13.42 | 12.75 | 13.06 | +1.56% | |
| 12.85 | 13.13 | 12.56 | 12.86 | -0.92% | |
| 12.94 | 13.56 | 12.75 | 12.98 | +0.15% | |
| 12.98 | 13.27 | 12.80 | 12.96 | -1.82% | |
| 13.25 | 13.98 | 13.20 | 13.20 | -0.38% | |
| 13.47 | 13.47 | 13.09 | 13.25 | -0.38% | |
| 13.73 | 13.89 | 13.18 | 13.30 | -3.20% | |
| 14.15 | 14.72 | 13.67 | 13.74 | -2.76% | |
| 14.37 | 14.61 | 13.74 | 14.13 | -0.91% | |
| 14.95 | 15.02 | 13.92 | 14.26 | -4.55% | |
| 15.18 | 15.23 | 14.54 | 14.94 | -2.03% | |
| 15.37 | 15.62 | 15.13 | 15.25 | -2.18% | |
| 15.17 | 15.80 | 15.17 | 15.59 | +2.90% | |
| 14.54 | 15.27 | 14.44 | 15.15 | +3.48% | |
| 14.10 | 14.81 | 13.85 | 14.64 | +1.67% | |
| 14.23 | 14.77 | 14.19 | 14.40 | -0.55% | |
| 14.44 | 14.55 | 14.15 | 14.48 | -2.43% | |
| 14.10 | 14.98 | 13.90 | 14.84 | +10.83% | |
| 13.31 | 13.68 | 12.95 | 13.39 | +0.98% | |
| 12.32 | 13.41 | 12.26 | 13.26 | +10.22% | |
| 12.50 | 12.51 | 11.87 | 12.03 | -5.57% | |
| 12.86 | 13.26 | 12.70 | 12.74 | -0.55% | |
| 12.93 | 13.26 | 12.36 | 12.81 | +5.96% | |
| 12.36 | 12.45 | 12.04 | 12.09 | -2.03% | |
| 12.81 | 13.26 | 12.23 | 12.34 | -3.22% | |
| 12.86 | 13.44 | 12.58 | 12.75 | +3.07% | |
| 12.48 | 12.91 | 11.96 | 12.37 | -3.59% | |
| 15.51 | 15.68 | 12.39 | 12.83 | -13.78% | |
| 15.40 | 15.69 | 14.84 | 14.88 | -2.49% | |
| 15.67 | 15.84 | 15.19 | 15.26 | -2.99% | |
| 15.15 | 15.81 | 14.83 | 15.73 | +5.22% | |
| 15.61 | 16.17 | 14.78 | 14.95 | -4.04% | |
| 15.76 | 16.55 | 15.41 | 15.58 | -1.83% | |
| 18.32 | 18.51 | 15.69 | 15.87 | -15.13% | |
| 18.55 | 19.18 | 18.41 | 18.70 | +0.81% | |
| 18.67 | 19.00 | 18.41 | 18.55 | -0.80% | |
| 19.39 | 19.48 | 18.13 | 18.70 | -5.41% | |
| 19.46 | 19.83 | 19.22 | 19.77 | +2.28% | |
| 19.81 | 19.87 | 19.10 | 19.33 | -2.42% | |
| 19.76 | 19.90 | 19.33 | 19.81 | +0.56% | |
| 19.73 | 19.83 | 19.22 | 19.70 | +0.51% | |
| 18.74 | 19.66 | 18.67 | 19.60 | +5.04% | |
| 19.08 | 19.20 | 18.47 | 18.66 | -1.79% | |
| 19.04 | 19.24 | 18.91 | 19.00 | -1.55% | |
| 19.02 | 19.73 | 18.98 | 19.30 | +1.53% | |
| 19.49 | 19.63 | 18.99 | 19.01 | -2.51% | |
| 19.63 | 20.10 | 19.50 | 19.50 | -1.17% | |
| 20.15 | 20.19 | 19.39 | 19.73 | -0.90% | |
| 19.95 | 20.17 | 19.75 | 19.91 | -0.25% | |
| 20.04 | 20.37 | 19.80 | 19.96 | -0.40% | |
| 19.78 | 20.16 | 19.63 | 20.04 | +0.30% | |
| 19.82 | 20.40 | 19.61 | 19.98 | +0.76% | |
| 19.54 | 19.87 | 19.37 | 19.83 | +1.38% | |
| 18.98 | 19.71 | 18.93 | 19.56 | +2.89% | |
| 19.99 | 20.17 | 18.95 | 19.01 | -4.81% | |
| 19.94 | 20.14 | 19.87 | 19.97 | -0.30% | |
| 20.19 | 20.40 | 20.00 | 20.03 | -1.23% | |
| 20.31 | 20.50 | 20.17 | 20.28 | -0.15% | |
| 19.94 | 20.36 | 19.67 | 20.31 | +1.35% | |
| 19.89 | 20.09 | 19.72 | 20.04 | +0.30% | |
| 20.15 | 20.30 | 19.73 | 19.98 | -1.38% | |
| 20.08 | 20.70 | 20.04 | 20.26 | +1.20% | |
| 20.07 | 20.33 | 19.78 | 20.02 | -0.55% | |
| 20.47 | 20.82 | 20.09 | 20.13 | -1.61% | |
| 20.55 | 20.64 | 20.34 | 20.46 | -0.78% | |
| 19.40 | 20.81 | 19.31 | 20.62 | +5.96% | |
| 19.87 | 19.94 | 19.36 | 19.46 | -2.26% | |
| 19.92 | 20.03 | 19.81 | 19.91 | +0.05% | |
| 19.78 | 20.37 | 19.74 | 19.90 | +0.66% | |
| 19.59 | 20.04 | 19.49 | 19.77 | +0.76% | |
| 19.33 | 19.68 | 19.28 | 19.62 | +1.50% | |
| 19.63 | 19.75 | 19.24 | 19.33 | -1.78% | |
| 19.40 | 20.13 | 19.32 | 19.68 | +1.18% | |
| 19.78 | 19.82 | 19.35 | 19.45 | -1.67% | |
| 19.06 | 20.18 | 18.90 | 19.78 | +3.45% | |
| 19.20 | 19.38 | 19.08 | 19.12 | -0.52% | |
| 19.44 | 19.61 | 19.15 | 19.22 | -2.29% | |
| 19.76 | 19.94 | 19.44 | 19.67 | +0.72% | |
| 19.85 | 20.00 | 19.51 | 19.53 | -1.46% | |
| 19.39 | 19.97 | 19.39 | 19.82 | +1.33% | |
| 19.79 | 19.79 | 19.41 | 19.56 | -1.16% | |
| 19.50 | 20.03 | 19.44 | 19.79 | +1.33% | |
| 19.94 | 20.15 | 19.35 | 19.53 | -0.51% | |
| 19.72 | 19.88 | 19.55 | 19.63 | -0.41% | |
| 19.92 | 20.15 | 19.66 | 19.71 | -1.20% | |
| 20.12 | 20.38 | 19.70 | 19.95 | -1.09% | |
| 20.06 | 20.41 | 19.77 | 20.17 | -0.96% | |
| 20.37 | 20.70 | 19.97 | 20.37 | -1.67% | |
| 19.83 | 20.86 | 19.70 | 20.71 | +5.39% | |
| 19.10 | 19.67 | 18.96 | 19.65 | +2.40% | |
| 19.75 | 19.88 | 18.92 | 19.19 | -1.64% | |
| 18.71 | 19.52 | 18.54 | 19.51 | +2.15% | |
| 19.88 | 20.00 | 19.02 | 19.10 | -4.88% | |
| 20.00 | 20.26 | 19.61 | 20.08 | +0.85% | |
| 20.50 | 20.55 | 19.21 | 19.91 | -3.77% | |
| 21.79 | 22.95 | 19.29 | 20.69 | -9.65% | |
| 22.50 | 23.14 | 22.43 | 22.90 | +1.33% | |
| 22.97 | 23.30 | 22.59 | 22.60 | -2.75% | |
| 24.86 | 25.02 | 23.05 | 23.24 | -7.45% | |
| 25.67 | 25.80 | 25.04 | 25.11 | -2.14% | |
| 25.45 | 25.85 | 25.30 | 25.66 | +0.98% | |
| 25.44 | 25.89 | 25.39 | 25.41 | +0.43% | |
| 25.76 | 25.81 | 25.26 | 25.30 | -2.17% | |
| 25.79 | 26.35 | 25.73 | 25.86 | -0.31% | |
| 25.11 | 26.54 | 24.81 | 25.94 | +1.13% | |
| 24.50 | 25.77 | 24.47 | 25.65 | +5.43% | |
| 24.28 | 24.64 | 24.23 | 24.33 | -0.21% | |
| 24.79 | 24.90 | 24.16 | 24.38 | -1.34% | |
| 25.12 | 25.20 | 24.64 | 24.71 | -1.40% | |
| 24.47 | 25.10 | 24.22 | 25.06 | +1.33% | |
| 25.00 | 25.00 | 24.34 | 24.73 | -0.20% | |
| 25.15 | 25.32 | 24.75 | 24.78 | -0.72% | |
| 25.61 | 25.62 | 24.94 | 24.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VERX chart for longer ranges.