Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 481.71 | 493.75 | 480.68 | 490.50 | 490.50 | 2,321 |
| 2024-08-27 | 483.00 | 483.68 | 476.43 | 478.93 | 478.93 | 530 |
| 2024-08-23 | 488.88 | 488.88 | 482.53 | 483.02 | 483.02 | 527 |
| 2024-08-22 | 485.50 | 487.00 | 481.64 | 482.58 | 482.58 | 372 |
| 2024-08-21 | 489.06 | 491.89 | 486.62 | 487.30 | 487.30 | 213 |
| 2024-08-20 | 488.83 | 490.35 | 483.86 | 485.36 | 485.36 | 4,713 |
| 2024-08-19 | 477.37 | 485.61 | 476.00 | 484.46 | 484.46 | 7,606 |
| 2024-08-16 | 475.00 | 475.64 | 469.97 | 474.73 | 474.73 | 2,017 |
| 2024-08-15 | 470.03 | 474.99 | 469.00 | 472.78 | 472.78 | 332 |
| 2024-08-14 | 465.34 | 471.91 | 464.16 | 470.10 | 470.10 | 606 |
| 2024-08-13 | 464.56 | 468.17 | 458.02 | 467.23 | 467.23 | 503 |
| 2024-08-12 | 467.54 | 467.60 | 462.20 | 463.71 | 463.71 | 579 |
| 2024-08-09 | 466.00 | 469.45 | 462.19 | 466.44 | 466.44 | 422 |
| 2024-08-08 | 465.89 | 472.66 | 463.76 | 471.10 | 471.10 | 675 |
| 2024-08-07 | 480.00 | 480.00 | 465.61 | 466.90 | 466.90 | 393 |
| 2024-08-06 | 476.80 | 481.77 | 473.62 | 478.08 | 478.08 | 1,611 |
| 2024-08-05 | 477.00 | 482.42 | 461.49 | 476.45 | 476.45 | 4,795 |
| 2024-08-02 | 492.62 | 508.39 | 491.01 | 492.91 | 492.91 | 1,945 |
| 2024-08-01 | 496.92 | 508.67 | 495.85 | 507.98 | 507.98 | 2,377 |
| 2024-07-31 | 508.00 | 508.00 | 499.55 | 499.55 | 499.55 | 711 |
| 2024-07-30 | 499.00 | 505.98 | 498.00 | 501.42 | 501.42 | 812 |
| 2024-07-29 | 497.00 | 501.57 | 493.61 | 498.20 | 498.20 | 992 |
| 2024-07-26 | 494.74 | 502.51 | 491.98 | 497.78 | 497.78 | 5,378 |
| 2024-07-25 | 495.64 | 503.97 | 492.50 | 492.87 | 492.87 | 1,915 |
| 2024-07-24 | 491.00 | 491.09 | 487.17 | 489.94 | 489.94 | 221 |
| 2024-07-23 | 496.27 | 496.27 | 488.79 | 493.48 | 493.48 | 444 |
| 2024-07-22 | 496.25 | 497.97 | 491.50 | 494.15 | 494.15 | 781 |
| 2024-07-19 | 490.98 | 495.24 | 489.13 | 491.08 | 491.08 | 1,316 |
| 2024-07-18 | 490.00 | 493.45 | 486.47 | 488.99 | 488.99 | 643 |
| 2024-07-17 | 490.02 | 493.55 | 479.64 | 488.01 | 488.01 | 930 |
| 2024-07-16 | 490.95 | 496.85 | 488.67 | 490.18 | 490.18 | 703 |
| 2024-07-15 | 487.63 | 494.03 | 485.86 | 492.40 | 492.40 | 855 |
| 2024-07-12 | 496.96 | 496.96 | 488.59 | 491.32 | 491.32 | 666 |
| 2024-07-11 | 491.70 | 495.43 | 489.01 | 493.22 | 493.22 | 601 |
| 2024-07-10 | 487.53 | 491.54 | 485.80 | 490.73 | 490.73 | 1,013 |
| 2024-07-09 | 484.53 | 487.73 | 480.99 | 486.75 | 486.75 | 955 |
| 2024-07-08 | 474.69 | 482.49 | 471.76 | 482.49 | 482.49 | 552 |
| 2024-07-05 | 472.35 | 476.75 | 471.39 | 475.36 | 475.36 | 572 |
| 2024-07-03 | 473.94 | 477.69 | 466.30 | 468.51 | 468.51 | 685 |
| 2024-07-02 | 469.76 | 477.44 | 467.27 | 474.21 | 474.21 | 861 |
| 2024-07-01 | 468.71 | 478.96 | 467.84 | 472.11 | 472.11 | 346 |
| 2024-06-28 | 473.21 | 477.36 | 471.07 | 476.25 | 476.25 | 993 |
| 2024-06-27 | 476.01 | 478.18 | 473.80 | 473.91 | 473.91 | 940 |
| 2024-06-26 | 473.89 | 481.02 | 470.24 | 476.18 | 476.18 | 448 |
| 2024-06-25 | 477.29 | 483.85 | 471.41 | 472.18 | 472.18 | 1,272 |
| 2024-06-24 | 466.68 | 476.82 | 466.68 | 476.82 | 476.82 | 845 |
| 2024-06-21 | 464.50 | 472.43 | 464.50 | 468.38 | 468.38 | 1,158 |
| 2024-06-20 | 466.48 | 473.35 | 463.50 | 472.62 | 472.62 | 18,401 |
| 2024-06-18 | 473.69 | 475.97 | 469.81 | 470.85 | 470.85 | 1,768 |
| 2024-06-17 | 479.11 | 479.11 | 474.26 | 477.19 | 477.19 | 774 |
| 2024-06-14 | 478.90 | 483.50 | 477.73 | 480.80 | 480.80 | 603 |
| 2024-06-13 | 474.00 | 481.22 | 472.76 | 479.04 | 479.04 | 2,806 |
| 2024-06-12 | 480.99 | 480.99 | 475.59 | 475.59 | 475.59 | 905 |
| 2024-06-11 | 481.53 | 483.11 | 473.62 | 482.00 | 482.00 | 624 |
| 2024-06-10 | 480.90 | 484.37 | 478.67 | 482.59 | 482.59 | 1,623 |
| 2024-06-07 | 485.04 | 486.53 | 480.10 | 483.82 | 483.82 | 1,148 |
| 2024-06-06 | 484.49 | 484.56 | 479.14 | 480.31 | 480.31 | 1,821 |
| 2024-06-05 | 477.00 | 483.23 | 474.11 | 482.04 | 482.04 | 1,018 |
| 2024-06-04 | 472.86 | 474.00 | 467.48 | 472.93 | 472.93 | 784 |
| 2024-06-03 | 458.47 | 471.36 | 452.88 | 466.48 | 466.48 | 4,001 |
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.