Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,330.16 +5,199.89 (+8.79%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Vertex, Inc. (VERX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 29.90 | 29.90 | 28.56 | 29.26 | 29.26 | 822,916 |
| 02 May 2024 | 29.47 | 29.54 | 28.70 | 29.33 | 29.33 | 507,000 |
| 01 May 2024 | 29.11 | 29.67 | 28.44 | 29.21 | 29.21 | 1,061,600 |
| 30 Apr 2024 | 29.00 | 29.99 | 28.76 | 29.13 | 29.13 | 656,000 |
| 29 Apr 2024 | 29.55 | 29.68 | 29.16 | 29.22 | 29.22 | 769,500 |
| 26 Apr 2024 | 29.74 | 29.82 | 29.16 | 29.53 | 29.53 | 412,500 |
| 25 Apr 2024 | 28.12 | 29.45 | 28.08 | 29.41 | 29.41 | 1,174,600 |
| 24 Apr 2024 | 28.36 | 29.44 | 27.96 | 28.91 | 28.91 | 5,813,300 |
| 23 Apr 2024 | 27.99 | 28.65 | 27.22 | 27.94 | 27.94 | 4,451,000 |
| 22 Apr 2024 | 28.83 | 30.04 | 28.83 | 30.04 | 30.04 | 600,000 |
| 19 Apr 2024 | 29.13 | 30.64 | 28.21 | 28.61 | 28.61 | 349,500 |
| 18 Apr 2024 | 29.22 | 29.43 | 28.80 | 29.05 | 29.05 | 283,300 |
| 17 Apr 2024 | 29.95 | 30.01 | 29.17 | 29.21 | 29.21 | 391,100 |
| 16 Apr 2024 | 30.13 | 30.33 | 29.51 | 29.82 | 29.82 | 271,400 |
| 15 Apr 2024 | 31.40 | 31.42 | 30.21 | 30.22 | 30.22 | 218,600 |
| 12 Apr 2024 | 32.02 | 32.15 | 31.18 | 31.34 | 31.34 | 347,500 |
| 11 Apr 2024 | 32.21 | 32.91 | 31.89 | 32.23 | 32.23 | 316,900 |
| 10 Apr 2024 | 32.11 | 32.52 | 31.82 | 31.97 | 31.97 | 317,400 |
| 09 Apr 2024 | 31.94 | 32.75 | 31.65 | 32.57 | 32.57 | 364,800 |
| 08 Apr 2024 | 32.00 | 32.50 | 31.78 | 31.91 | 31.91 | 462,800 |
| 05 Apr 2024 | 31.21 | 32.11 | 31.05 | 31.75 | 31.75 | 964,200 |
| 04 Apr 2024 | 32.94 | 32.94 | 31.74 | 31.80 | 31.80 | 405,700 |
| 03 Apr 2024 | 32.09 | 32.33 | 31.67 | 32.14 | 32.14 | 340,800 |
| 02 Apr 2024 | 31.50 | 32.11 | 30.88 | 32.09 | 32.09 | 570,700 |
| 01 Apr 2024 | 32.00 | 32.61 | 31.57 | 32.03 | 32.03 | 580,600 |
| 28 Mar 2024 | 30.82 | 32.37 | 30.80 | 31.76 | 31.76 | 832,600 |
| 27 Mar 2024 | 30.55 | 30.83 | 30.01 | 30.66 | 30.66 | 437,400 |
| 26 Mar 2024 | 30.17 | 30.57 | 29.97 | 30.15 | 30.15 | 425,600 |
| 25 Mar 2024 | 29.72 | 30.28 | 29.70 | 30.09 | 30.09 | 485,300 |
| 22 Mar 2024 | 29.66 | 29.86 | 29.39 | 29.86 | 29.86 | 434,400 |
| 21 Mar 2024 | 30.00 | 30.14 | 29.40 | 29.54 | 29.54 | 369,300 |
| 20 Mar 2024 | 30.19 | 30.19 | 29.50 | 29.95 | 29.95 | 318,400 |
| 19 Mar 2024 | 29.52 | 30.20 | 29.43 | 29.95 | 29.95 | 789,100 |
| 18 Mar 2024 | 29.85 | 30.34 | 29.80 | 29.80 | 29.80 | 448,600 |
| 15 Mar 2024 | 29.51 | 29.97 | 29.30 | 29.81 | 29.81 | 731,400 |
| 14 Mar 2024 | 29.75 | 30.05 | 29.46 | 29.90 | 29.90 | 465,100 |
| 13 Mar 2024 | 29.87 | 30.07 | 29.53 | 29.66 | 29.66 | 415,300 |
| 12 Mar 2024 | 29.13 | 30.10 | 29.13 | 29.83 | 29.83 | 589,100 |
| 11 Mar 2024 | 29.29 | 29.60 | 28.84 | 29.17 | 29.17 | 336,700 |
| 08 Mar 2024 | 29.51 | 30.49 | 29.41 | 29.49 | 29.49 | 713,400 |
| 07 Mar 2024 | 29.95 | 30.36 | 29.47 | 29.85 | 29.85 | 671,400 |
| 06 Mar 2024 | 30.00 | 30.82 | 29.32 | 29.63 | 29.63 | 726,400 |
| 05 Mar 2024 | 28.94 | 30.11 | 28.94 | 29.94 | 29.94 | 1,099,400 |
| 04 Mar 2024 | 32.00 | 32.00 | 28.98 | 30.43 | 30.43 | 2,540,600 |
| 01 Mar 2024 | 35.38 | 35.38 | 32.61 | 33.55 | 33.55 | 1,422,400 |
| 29 Feb 2024 | 31.00 | 34.19 | 30.72 | 33.58 | 33.58 | 2,939,300 |
| 28 Feb 2024 | 25.44 | 25.74 | 24.86 | 25.40 | 25.40 | 589,100 |
| 27 Feb 2024 | 25.25 | 25.69 | 24.75 | 25.40 | 25.40 | 402,900 |
| 26 Feb 2024 | 24.76 | 25.32 | 24.70 | 25.19 | 25.19 | 325,200 |
| 23 Feb 2024 | 25.27 | 25.27 | 24.47 | 24.71 | 24.71 | 207,300 |
| 22 Feb 2024 | 24.99 | 25.39 | 24.65 | 25.17 | 25.17 | 326,400 |
| 21 Feb 2024 | 24.36 | 24.69 | 24.17 | 24.50 | 24.50 | 273,900 |
| 20 Feb 2024 | 25.16 | 25.17 | 24.35 | 24.63 | 24.63 | 360,200 |
| 16 Feb 2024 | 26.36 | 26.36 | 25.28 | 25.28 | 25.28 | 307,100 |
| 15 Feb 2024 | 26.21 | 26.25 | 25.70 | 26.07 | 26.07 | 260,200 |
| 14 Feb 2024 | 25.26 | 26.09 | 25.19 | 26.06 | 26.06 | 250,000 |
| 13 Feb 2024 | 25.51 | 25.77 | 25.06 | 25.23 | 25.23 | 226,200 |
| 12 Feb 2024 | 26.11 | 26.84 | 25.79 | 25.92 | 25.92 | 381,300 |
| 09 Feb 2024 | 26.07 | 26.58 | 25.79 | 26.58 | 26.58 | 244,400 |
| 08 Feb 2024 | 24.97 | 26.14 | 24.90 | 25.86 | 25.86 | 276,300 |
| 07 Feb 2024 | 25.46 | 25.56 | 25.01 | 25.09 | 25.09 | 273,600 |
| 06 Feb 2024 | 25.48 | 25.76 | 24.86 | 25.23 | 25.23 | 319,200 |
| 05 Feb 2024 | 25.90 | 25.90 | 25.07 | 25.28 | 25.28 | 406,200 |
| 02 Feb 2024 | 25.25 | 25.98 | 25.11 | 25.98 | 25.98 | 390,800 |
| 01 Feb 2024 | 24.41 | 25.28 | 24.41 | 25.27 | 25.27 | 390,600 |
| 31 Jan 2024 | 24.94 | 25.07 | 24.25 | 24.26 | 24.26 | 257,900 |
| 30 Jan 2024 | 25.29 | 25.71 | 24.96 | 25.03 | 25.03 | 275,500 |
| 29 Jan 2024 | 25.14 | 25.43 | 24.79 | 25.42 | 25.42 | 357,700 |
| 26 Jan 2024 | 24.38 | 25.21 | 24.20 | 25.01 | 25.01 | 379,800 |
| 25 Jan 2024 | 24.55 | 24.69 | 24.17 | 24.40 | 24.40 | 174,100 |
| 24 Jan 2024 | 25.41 | 25.68 | 24.38 | 24.42 | 24.42 | 263,600 |
| 23 Jan 2024 | 25.76 | 25.81 | 25.00 | 25.21 | 25.21 | 274,900 |
| 22 Jan 2024 | 26.00 | 26.10 | 25.30 | 25.40 | 25.40 | 244,700 |
| 19 Jan 2024 | 25.42 | 25.53 | 25.00 | 25.53 | 25.53 | 252,300 |
| 18 Jan 2024 | 25.75 | 25.85 | 24.80 | 25.21 | 25.21 | 376,900 |
| 17 Jan 2024 | 23.67 | 25.86 | 23.38 | 25.48 | 25.48 | 620,100 |
| 16 Jan 2024 | 24.34 | 25.73 | 23.94 | 23.98 | 23.98 | 1,357,000 |
| 12 Jan 2024 | 23.87 | 23.87 | 23.31 | 23.54 | 23.54 | 664,300 |
| 11 Jan 2024 | 24.77 | 25.08 | 23.47 | 23.74 | 23.74 | 1,173,700 |
| 10 Jan 2024 | 25.77 | 26.07 | 25.35 | 25.73 | 25.73 | 272,700 |
| 09 Jan 2024 | 24.89 | 25.61 | 24.60 | 25.50 | 25.50 | 434,900 |
| 08 Jan 2024 | 25.41 | 25.71 | 24.86 | 25.04 | 25.04 | 400,600 |
| 05 Jan 2024 | 25.49 | 25.74 | 24.90 | 25.26 | 25.26 | 545,200 |
| 04 Jan 2024 | 25.65 | 26.69 | 25.51 | 25.53 | 25.53 | 424,100 |
| 03 Jan 2024 | 26.91 | 28.52 | 25.66 | 25.82 | 25.82 | 766,000 |
| 02 Jan 2024 | 26.67 | 26.95 | 26.23 | 26.80 | 26.80 | 506,000 |
| 29 Dec 2023 | 26.82 | 27.38 | 26.76 | 26.94 | 26.94 | 491,500 |
| 28 Dec 2023 | 26.82 | 27.43 | 26.63 | 27.09 | 27.09 | 337,900 |
| 27 Dec 2023 | 26.59 | 26.89 | 26.32 | 26.78 | 26.78 | 204,600 |
| 26 Dec 2023 | 27.00 | 27.24 | 26.49 | 26.49 | 26.49 | 220,200 |
| 22 Dec 2023 | 26.49 | 27.80 | 26.45 | 26.94 | 26.94 | 396,600 |
| 21 Dec 2023 | 26.02 | 26.54 | 25.67 | 26.44 | 26.44 | 316,400 |
| 20 Dec 2023 | 27.23 | 27.30 | 25.65 | 25.70 | 25.70 | 479,000 |
| 19 Dec 2023 | 26.98 | 27.63 | 26.89 | 27.39 | 27.39 | 446,600 |
| 18 Dec 2023 | 26.75 | 27.08 | 26.15 | 27.06 | 27.06 | 779,400 |
| 15 Dec 2023 | 27.05 | 27.34 | 26.65 | 26.81 | 26.81 | 1,526,700 |
| 14 Dec 2023 | 27.47 | 27.99 | 26.69 | 27.36 | 27.36 | 747,200 |
| 13 Dec 2023 | 28.93 | 28.93 | 27.32 | 27.75 | 27.75 | 1,005,000 |
| 12 Dec 2023 | 28.67 | 29.22 | 28.61 | 28.76 | 28.76 | 459,200 |
| 11 Dec 2023 | 28.83 | 28.94 | 28.47 | 28.70 | 28.70 | 459,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.