| 名前 | Vertex Inc. Class A Common Stock |
| ティッカー | VERX |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 38.87 | 35.86 | 38.48 | 37.08 | 109200.0 | 37.08 |
| 2021-02-12 | 38.61 | 36.04 | 36.35 | 38.04 | 96200.0 | 38.04 |
| 2021-02-11 | 37.45 | 35.12 | 36.48 | 36.47 | 127300.0 | 36.47 |
| 2021-02-10 | 37.39 | 35.18 | 37.02 | 36.11 | 132200.0 | 36.11 |
| 2021-02-09 | 37.06 | 34.99 | 35.0 | 36.81 | 252400.0 | 36.81 |
| 2021-02-08 | 35.58 | 34.2 | 34.47 | 34.74 | 261900.0 | 34.74 |
| 2021-02-05 | 35.56 | 33.98 | 34.33 | 34.03 | 287400.0 | 34.03 |
| 2021-02-04 | 35.44 | 33.52 | 33.99 | 34.0 | 251400.0 | 34.0 |
| 2021-02-03 | 34.35 | 33.08 | 34.35 | 33.73 | 194000.0 | 33.73 |
| 2021-02-02 | 34.7 | 32.64 | 32.65 | 34.1 | 228100.0 | 34.1 |
| 2021-02-01 | 33.94 | 31.36 | 32.88 | 32.66 | 229000.0 | 32.66 |
| 2021-01-29 | 34.28 | 32.63 | 33.4 | 32.85 | 277900.0 | 32.85 |
| 2021-01-28 | 33.99 | 31.88 | 31.88 | 33.5 | 220100.0 | 33.5 |
| 2021-01-27 | 33.18 | 30.77 | 31.5 | 31.54 | 346900.0 | 31.54 |
| 2021-01-26 | 34.54 | 32.3 | 34.54 | 32.36 | 191800.0 | 32.36 |
| 2021-01-25 | 35.19 | 32.91 | 33.89 | 34.38 | 831800.0 | 34.38 |
| 2021-01-22 | 34.38 | 31.37 | 31.37 | 33.32 | 325200.0 | 33.32 |
| 2021-01-21 | 33.42 | 31.15 | 32.21 | 31.69 | 256500.0 | 31.69 |
| 2021-01-20 | 34.85 | 31.54 | 34.85 | 32.21 | 391600.0 | 32.21 |
| 2021-01-19 | 35.7 | 32.58 | 35.69 | 34.39 | 437100.0 | 34.39 |
| 2021-01-15 | 35.23 | 32.67 | 32.84 | 34.94 | 507200.0 | 34.94 |
| 2021-01-14 | 33.38 | 31.89 | 31.89 | 32.89 | 207500.0 | 32.89 |
| 2021-01-13 | 32.38 | 30.82 | 31.36 | 32.09 | 155200.0 | 32.09 |
| 2021-01-12 | 31.72 | 29.3 | 30.26 | 31.43 | 237200.0 | 31.43 |
| 2021-01-11 | 33.6 | 30.1 | 32.68 | 30.5 | 477800.0 | 30.5 |
| 2021-01-08 | 33.35 | 32.05 | 32.05 | 32.99 | 147400.0 | 32.99 |
| 2021-01-07 | 33.22 | 31.33 | 31.66 | 32.06 | 186200.0 | 32.06 |
| 2021-01-06 | 33.39 | 30.75 | 33.31 | 31.49 | 2280500.0 | 31.49 |
| 2021-01-05 | 34.32 | 32.54 | 33.66 | 33.7 | 153500.0 | 33.7 |
| 2021-01-04 | 35.71 | 31.73 | 34.88 | 33.86 | 279100.0 | 33.86 |
| 2020-12-31 | 34.85 | 32.81 | 34.8 | 34.85 | 214300.0 | 34.85 |
| 2020-12-30 | 35.88 | 33.15 | 33.43 | 34.69 | 238100.0 | 34.69 |
| 2020-12-29 | 34.37 | 32.72 | 33.23 | 33.24 | 332500.0 | 33.24 |
| 2020-12-28 | 34.5 | 32.41 | 34.02 | 33.18 | 200900.0 | 33.18 |
| 2020-12-24 | 36.92 | 33.86 | 36.5 | 34.11 | 118000.0 | 34.11 |
| 2020-12-23 | 37.68 | 36.0 | 36.38 | 36.89 | 222800.0 | 36.89 |
| 2020-12-22 | 36.59 | 34.49 | 34.88 | 36.46 | 147800.0 | 36.46 |
| 2020-12-21 | 35.51 | 32.33 | 33.69 | 34.64 | 325000.0 | 34.64 |
| 2020-12-18 | 34.48 | 30.9 | 30.9 | 34.31 | 825000.0 | 34.31 |
| 2020-12-17 | 30.97 | 29.15 | 29.16 | 30.8 | 380900.0 | 30.8 |
| 2020-12-16 | 29.11 | 28.14 | 28.33 | 29.02 | 264400.0 | 29.02 |
| 2020-12-15 | 29.29 | 28.0 | 28.36 | 28.4 | 99000.0 | 28.4 |
| 2020-12-14 | 28.72 | 27.53 | 27.53 | 28.43 | 158500.0 | 28.43 |
| 2020-12-11 | 27.57 | 26.61 | 27.3 | 27.26 | 236400.0 | 27.26 |
| 2020-12-10 | 28.49 | 25.09 | 25.42 | 27.08 | 524800.0 | 27.08 |
| 2020-12-09 | 26.12 | 25.27 | 25.93 | 25.42 | 336900.0 | 25.42 |
| 2020-12-08 | 26.7 | 25.8 | 25.97 | 25.94 | 113900.0 | 25.94 |
| 2020-12-07 | 26.5 | 25.77 | 26.02 | 26.06 | 138600.0 | 26.06 |
| 2020-12-04 | 26.24 | 25.24 | 26.0 | 26.0 | 691100.0 | 26.0 |
| 2020-12-03 | 26.22 | 25.38 | 25.76 | 25.83 | 332600.0 | 25.83 |
| 2020-12-02 | 26.0 | 25.1 | 25.8 | 25.73 | 382900.0 | 25.73 |
| 2020-12-01 | 26.08 | 24.96 | 25.33 | 25.83 | 172000.0 | 25.83 |
| 2020-11-30 | 26.4 | 24.56 | 26.4 | 25.24 | 581800.0 | 25.24 |
| 2020-11-27 | 26.8 | 25.49 | 26.04 | 25.93 | 147500.0 | 25.93 |
| 2020-11-25 | 26.53 | 25.46 | 25.74 | 26.0 | 227400.0 | 26.0 |
| 2020-11-24 | 26.92 | 25.68 | 26.48 | 25.68 | 428400.0 | 25.68 |
| 2020-11-23 | 27.0 | 25.85 | 26.18 | 26.64 | 233700.0 | 26.64 |
| 2020-11-20 | 26.83 | 25.15 | 25.73 | 26.1 | 299500.0 | 26.1 |
| 2020-11-19 | 26.7 | 25.55 | 25.57 | 25.85 | 264100.0 | 25.85 |
| 2020-11-18 | 26.94 | 25.64 | 26.41 | 25.82 | 188400.0 | 25.82 |
| 2020-11-17 | 26.89 | 24.53 | 25.19 | 26.29 | 616400.0 | 26.29 |
| 2020-11-16 | 24.91 | 24.16 | 24.16 | 24.8 | 264200.0 | 24.8 |
| 2020-11-13 | 25.68 | 24.86 | 25.54 | 24.99 | 168000.0 | 24.99 |
| 2020-11-12 | 25.47 | 24.63 | 25.1 | 25.14 | 190000.0 | 25.14 |
| 2020-11-11 | 26.34 | 23.89 | 25.58 | 24.61 | 961100.0 | 24.61 |
| 2020-11-10 | 27.81 | 25.83 | 27.37 | 25.85 | 404900.0 | 25.85 |
| 2020-11-09 | 29.56 | 27.32 | 29.56 | 27.4 | 296700.0 | 27.4 |
| 2020-11-06 | 28.75 | 27.66 | 28.12 | 28.33 | 278700.0 | 28.33 |
| 2020-11-05 | 29.19 | 24.01 | 26.4 | 28.12 | 226100.0 | 28.12 |
| 2020-11-04 | 26.38 | 25.01 | 25.62 | 26.01 | 137000.0 | 26.01 |
| 2020-11-03 | 25.75 | 24.51 | 25.28 | 25.51 | 173700.0 | 25.51 |
| 2020-11-02 | 25.25 | 23.86 | 24.48 | 25.09 | 159000.0 | 25.09 |
| 2020-10-30 | 25.17 | 23.26 | 24.26 | 24.24 | 171200.0 | 24.24 |
| 2020-10-29 | 24.9 | 23.13 | 23.68 | 24.46 | 142900.0 | 24.46 |
| 2020-10-28 | 24.32 | 23.12 | 23.79 | 23.46 | 134100.0 | 23.46 |
| 2020-10-27 | 25.79 | 23.56 | 25.11 | 24.5 | 417600.0 | 24.5 |
| 2020-10-26 | 26.16 | 24.83 | 25.64 | 24.93 | 226300.0 | 24.93 |
| 2020-10-23 | 26.09 | 25.26 | 26.03 | 25.92 | 189600.0 | 25.92 |
| 2020-10-22 | 26.25 | 25.31 | 25.66 | 25.88 | 845100.0 | 25.88 |
| 2020-10-21 | 26.5 | 25.08 | 25.97 | 25.77 | 350400.0 | 25.77 |
| 2020-10-20 | 26.45 | 25.66 | 26.14 | 26.04 | 462100.0 | 26.04 |
| 2020-10-19 | 27.75 | 25.81 | 27.38 | 26.0 | 283600.0 | 26.0 |
| 2020-10-16 | 27.4 | 26.66 | 26.74 | 27.35 | 173300.0 | 27.35 |
| 2020-10-15 | 27.4 | 25.36 | 26.44 | 26.69 | 337700.0 | 26.69 |
| 2020-10-14 | 26.75 | 25.78 | 26.23 | 26.68 | 277500.0 | 26.68 |
| 2020-10-13 | 26.53 | 25.45 | 26.06 | 26.24 | 774700.0 | 26.24 |
| 2020-10-12 | 26.36 | 25.02 | 25.4 | 26.24 | 359100.0 | 26.24 |
| 2020-10-09 | 25.45 | 24.8 | 24.98 | 25.3 | 334100.0 | 25.3 |
| 2020-10-08 | 25.62 | 24.26 | 25.12 | 24.83 | 177200.0 | 24.83 |
| 2020-10-07 | 25.9 | 24.9 | 25.59 | 25.0 | 256000.0 | 25.0 |
| 2020-10-06 | 25.73 | 24.79 | 25.28 | 25.47 | 521500.0 | 25.47 |
| 2020-10-05 | 26.24 | 24.15 | 24.67 | 25.66 | 864600.0 | 25.66 |
| 2020-10-02 | 24.71 | 23.13 | 23.23 | 24.58 | 296500.0 | 24.58 |
| 2020-10-01 | 23.99 | 22.98 | 23.25 | 23.88 | 453000.0 | 23.88 |
| 2020-09-30 | 23.68 | 22.86 | 23.57 | 23.0 | 385500.0 | 23.0 |
| 2020-09-29 | 23.6 | 22.72 | 22.88 | 23.31 | 314500.0 | 23.31 |
| 2020-09-28 | 23.25 | 22.57 | 22.95 | 22.93 | 318500.0 | 22.93 |
| 2020-09-25 | 22.86 | 21.43 | 21.71 | 22.76 | 286300.0 | 22.76 |
| 2020-09-24 | 22.1 | 21.32 | 21.55 | 21.71 | 454900.0 | 21.71 |
| 2020-09-23 | 23.27 | 21.65 | 22.41 | 21.85 | 494400.0 | 21.85 |
| 2020-09-22 | 23.14 | 21.95 | 22.1 | 22.49 | 301800.0 | 22.49 |
| 2020-09-21 | 22.44 | 21.55 | 22.1 | 22.1 | 454500.0 | 22.1 |
| 2020-09-18 | 22.88 | 22.2 | 22.63 | 22.3 | 988500.0 | 22.3 |
| 2020-09-17 | 22.75 | 22.4 | 22.56 | 22.6 | 130200.0 | 22.6 |
| 2020-09-16 | 23.38 | 22.61 | 22.95 | 22.78 | 598900.0 | 22.78 |
| 2020-09-15 | 23.15 | 22.66 | 23.03 | 22.75 | 193000.0 | 22.75 |
| 2020-09-14 | 23.43 | 22.61 | 23.0 | 22.88 | 266900.0 | 22.88 |
| 2020-09-11 | 23.75 | 22.96 | 23.56 | 23.01 | 427000.0 | 23.01 |
| 2020-09-10 | 23.75 | 23.2 | 23.69 | 23.51 | 558700.0 | 23.51 |
| 2020-09-09 | 24.34 | 23.1 | 23.85 | 23.38 | 243400.0 | 23.38 |
| 2020-09-08 | 24.12 | 23.02 | 23.29 | 23.35 | 579400.0 | 23.35 |
| 2020-09-04 | 24.38 | 21.93 | 22.7 | 24.0 | 556000.0 | 24.0 |
| 2020-09-03 | 23.95 | 22.07 | 23.33 | 22.7 | 897100.0 | 22.7 |
| 2020-09-02 | 25.25 | 23.5 | 25.07 | 23.69 | 760800.0 | 23.69 |
| 2020-09-01 | 26.46 | 24.72 | 25.61 | 24.75 | 411900.0 | 24.75 |
| 2020-08-31 | 28.7 | 25.13 | 27.94 | 25.61 | 444100.0 | 25.61 |
| 2020-08-28 | 29.45 | 27.98 | 29.3 | 28.19 | 346500.0 | 28.19 |
| 2020-08-27 | 29.34 | 27.76 | 28.22 | 29.1 | 372300.0 | 29.1 |
| 2020-08-26 | 29.69 | 27.68 | 27.97 | 28.34 | 522800.0 | 28.34 |
| 2020-08-25 | 28.4 | 26.86 | 28.3 | 27.96 | 297900.0 | 27.96 |
| 2020-08-24 | 28.86 | 26.6 | 27.25 | 28.3 | 539900.0 | 28.3 |
| 2020-08-21 | 28.75 | 25.75 | 25.99 | 27.24 | 820200.0 | 27.24 |
| 2020-08-20 | 26.5 | 25.14 | 25.58 | 26.1 | 347900.0 | 26.1 |
| 2020-08-19 | 25.95 | 25.04 | 25.17 | 25.63 | 141100.0 | 25.63 |
| 2020-08-18 | 26.0 | 24.7 | 25.0 | 25.11 | 296800.0 | 25.11 |
| 2020-08-17 | 25.6 | 24.55 | 24.55 | 25.16 | 182600.0 | 25.16 |
| 2020-08-14 | 24.79 | 24.0 | 24.49 | 24.55 | 201900.0 | 24.55 |
| 2020-08-13 | 25.06 | 23.84 | 24.54 | 24.43 | 258800.0 | 24.43 |
| 2020-08-12 | 25.42 | 23.74 | 24.07 | 24.21 | 508700.0 | 24.21 |
| 2020-08-11 | 24.68 | 23.14 | 24.32 | 23.65 | 578000.0 | 23.65 |
| 2020-08-10 | 25.31 | 22.95 | 25.19 | 24.58 | 561300.0 | 24.58 |
| 2020-08-07 | 26.18 | 24.97 | 26.0 | 25.2 | 625100.0 | 25.2 |
| 2020-08-06 | 26.22 | 24.45 | 24.75 | 25.76 | 747500.0 | 25.76 |
| 2020-08-05 | 25.09 | 24.35 | 24.4 | 24.69 | 470900.0 | 24.69 |
| 2020-08-04 | 25.39 | 23.14 | 23.5 | 24.67 | 2140600.0 | 24.67 |
| 2020-08-03 | 24.26 | 22.8 | 23.58 | 23.5 | 998300.0 | 23.5 |
| 2020-07-31 | 24.5 | 21.11 | 24.0 | 23.56 | 1480500.0 | 23.56 |
| 2020-07-30 | 24.7 | 23.53 | 24.1 | 24.2 | 1631300.0 | 24.2 |
| 2020-07-29 | 26.5 | 22.61 | 25.56 | 23.93 | 16094600.0 | 23.93 |