Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 504.22 | 510.00 | 493.50 | 505.04 | 505.04 | 196 |
| 2026-10-16 | 509.00 | 520.20 | 498.58 | 499.67 | 499.67 | 169 |
| 2026-10-15 | 495.00 | 516.57 | 495.00 | 510.15 | 510.15 | 188 |
| 2026-10-14 | 481.00 | 498.80 | 481.00 | 497.92 | 497.92 | 530 |
| 2026-10-13 | 506.00 | 516.71 | 485.96 | 487.43 | 487.43 | 2,127 |
| 2026-10-12 | 506.85 | 515.89 | 502.28 | 509.89 | 509.89 | 499 |
| 2026-10-09 | 500.00 | 514.81 | 498.00 | 510.17 | 510.17 | 392 |
| 2026-10-08 | 504.00 | 519.89 | 498.90 | 505.42 | 505.42 | 239 |
| 2026-10-07 | 506.49 | 515.38 | 497.74 | 506.66 | 506.66 | 235 |
| 2026-10-06 | 503.46 | 508.99 | 496.00 | 501.89 | 501.89 | 2,297 |
| 2026-10-05 | 507.62 | 517.96 | 495.00 | 502.46 | 502.46 | 1,305 |
| 2026-10-02 | 508.00 | 522.57 | 499.95 | 504.66 | 504.66 | 405 |
| 2026-10-01 | 526.96 | 530.00 | 507.40 | 508.38 | 508.38 | 786 |
| 2026-09-30 | 522.54 | 535.00 | 515.00 | 526.67 | 526.67 | 4,701 |
| 2026-09-29 | 527.70 | 530.00 | 519.49 | 527.31 | 527.31 | 790 |
| 2026-09-28 | 517.00 | 530.05 | 512.98 | 525.23 | 525.23 | 701 |
| 2026-09-25 | 530.00 | 530.00 | 518.91 | 525.66 | 525.66 | 1,012 |
| 2026-09-24 | 520.81 | 530.00 | 507.01 | 521.17 | 521.17 | 819 |
| 2026-09-23 | 519.49 | 525.75 | 509.68 | 512.08 | 512.08 | 53,448 |
| 2026-09-22 | 507.66 | 528.00 | 500.00 | 519.61 | 519.61 | 522 |
| 2026-09-21 | 508.34 | 518.24 | 498.17 | 513.75 | 513.75 | 706 |
| 2026-09-18 | 510.00 | 522.81 | 505.02 | 507.98 | 507.98 | 373 |
| 2026-09-17 | 521.00 | 529.00 | 510.84 | 513.87 | 513.87 | 455 |
| 2026-09-16 | 521.00 | 525.97 | 510.00 | 515.77 | 515.77 | 246 |
| 2026-09-15 | 515.00 | 527.74 | 510.97 | 515.78 | 515.78 | 1,232 |
| 2026-09-14 | 528.50 | 528.50 | 507.50 | 518.68 | 518.68 | 938 |
| 2026-09-11 | 517.22 | 524.33 | 511.96 | 516.06 | 516.06 | 657 |
| 2026-09-10 | 521.02 | 533.60 | 510.00 | 517.45 | 517.45 | 457 |
| 2026-09-09 | 515.00 | 534.00 | 514.00 | 522.02 | 522.02 | 266 |
| 2026-09-08 | 540.00 | 551.11 | 520.53 | 529.40 | 529.40 | 7,471 |
| 2026-09-04 | 557.96 | 564.52 | 544.00 | 548.31 | 548.31 | 293 |
| 2026-09-03 | 556.75 | 577.24 | 544.00 | 557.24 | 557.24 | 448 |
| 2026-09-02 | 553.00 | 558.00 | 541.62 | 553.99 | 553.99 | 212 |
| 2026-09-01 | 545.29 | 563.97 | 534.70 | 548.70 | 548.70 | 1,871 |
| 2026-08-31 | 540.00 | 553.00 | 532.00 | 542.20 | 542.20 | 918 |
| 2026-08-28 | 552.77 | 558.00 | 540.00 | 542.01 | 542.01 | 377 |
| 2026-08-27 | 539.00 | 558.00 | 527.85 | 548.56 | 548.56 | 775 |
| 2026-08-26 | 540.00 | 560.00 | 540.00 | 549.02 | 549.02 | 154 |
| 2026-08-25 | 539.00 | 555.51 | 539.00 | 554.44 | 554.44 | 273 |
| 2026-08-24 | 555.00 | 555.00 | 541.92 | 548.31 | 548.31 | 4,391 |
| 2026-08-21 | 539.46 | 560.00 | 539.46 | 549.18 | 549.18 | 134 |
| 2026-08-20 | 551.00 | 560.00 | 539.28 | 539.67 | 539.67 | 212 |
| 2026-08-19 | 526.50 | 547.22 | 516.99 | 547.16 | 547.16 | 267 |
| 2026-08-18 | 519.42 | 533.14 | 510.96 | 529.27 | 529.27 | 253 |
| 2026-08-17 | 512.00 | 528.74 | 491.00 | 517.24 | 517.24 | 1,048 |
| 2026-08-14 | 517.00 | 523.87 | 502.19 | 507.49 | 507.49 | 220 |
| 2026-08-13 | 520.18 | 529.36 | 520.00 | 521.87 | 521.87 | 439 |
| 2026-08-12 | 535.00 | 545.96 | 520.00 | 525.78 | 525.78 | 162 |
| 2026-08-11 | 524.00 | 546.00 | 508.06 | 531.24 | 531.24 | 431 |
| 2026-08-10 | 500.34 | 546.60 | 491.51 | 527.19 | 527.19 | 1,501 |
| 2026-08-07 | 479.33 | 494.74 | 466.18 | 493.78 | 493.78 | 206 |
| 2026-08-06 | 495.00 | 497.00 | 479.99 | 483.79 | 483.79 | 398 |
| 2026-08-05 | 489.00 | 491.83 | 472.10 | 483.05 | 483.05 | 309 |
| 2026-08-04 | 477.93 | 487.00 | 457.60 | 478.47 | 478.47 | 609 |
| 2026-08-03 | 489.00 | 502.00 | 468.42 | 472.99 | 472.99 | 2,238 |
| 2026-07-31 | 479.88 | 485.00 | 465.00 | 476.76 | 476.76 | 1,273 |
| 2026-07-30 | 466.33 | 489.87 | 466.33 | 477.00 | 477.00 | 312 |
| 2026-07-29 | 485.00 | 509.62 | 485.00 | 487.62 | 487.62 | 106 |
| 2026-07-28 | 466.33 | 499.00 | 466.33 | 487.38 | 487.38 | 310 |
| 2026-07-27 | 485.00 | 487.67 | 467.83 | 480.92 | 480.92 | 191 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.