Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 443.84 | 451.48 | 443.23 | 451.48 | 451.48 | 482 |
| 2024-05-30 | 440.00 | 440.57 | 435.57 | 439.66 | 439.66 | 725 |
| 2024-05-29 | 447.89 | 448.72 | 442.42 | 442.82 | 442.82 | 853 |
| 2024-05-28 | 452.00 | 454.79 | 445.00 | 447.07 | 447.07 | 1,409 |
| 2024-05-24 | 452.33 | 457.52 | 449.00 | 456.44 | 456.44 | 698 |
| 2024-05-23 | 447.68 | 453.72 | 446.63 | 449.68 | 449.68 | 1,766 |
| 2024-05-22 | 443.99 | 449.91 | 441.34 | 448.28 | 448.28 | 638 |
| 2024-05-21 | 446.31 | 446.31 | 437.50 | 438.58 | 438.58 | 1,242 |
| 2024-05-20 | 446.44 | 447.67 | 443.24 | 446.88 | 446.88 | 567 |
| 2024-05-17 | 440.48 | 444.39 | 440.00 | 444.25 | 444.25 | 296 |
| 2024-05-16 | 434.96 | 439.78 | 433.20 | 439.01 | 439.01 | 200 |
| 2024-05-15 | 339.77 | 483.83 | 156.22 | 156.22 | 156.22 | 44 |
| 2024-05-14 | 429.40 | 429.93 | 422.66 | 425.30 | 425.30 | 549 |
| 2024-05-13 | 425.36 | 428.37 | 423.79 | 427.40 | 427.40 | 1,000 |
| 2024-05-10 | 421.66 | 421.66 | 417.50 | 421.51 | 421.51 | 548 |
| 2024-05-09 | 420.08 | 421.92 | 416.30 | 418.70 | 418.70 | 708 |
| 2024-05-08 | 409.96 | 425.70 | 409.96 | 423.48 | 423.48 | 1,412 |
| 2024-05-07 | 410.00 | 415.22 | 394.03 | 409.11 | 409.11 | 2,828 |
| 2024-05-03 | 400.00 | 405.71 | 398.41 | 401.86 | 401.86 | 678 |
| 2024-05-02 | 402.95 | 403.87 | 398.85 | 401.24 | 401.24 | 2,594 |
| 2024-05-01 | 392.00 | 400.72 | 392.00 | 400.26 | 400.26 | 463 |
| 2024-04-30 | 396.34 | 396.58 | 392.89 | 393.96 | 393.96 | 384 |
| 2024-04-29 | 398.80 | 399.54 | 395.79 | 396.54 | 396.54 | 519 |
| 2024-04-26 | 396.54 | 399.62 | 393.25 | 399.52 | 399.52 | 24,395 |
| 2024-04-25 | 402.68 | 404.62 | 393.37 | 400.35 | 400.35 | 1,046 |
| 2024-04-24 | 404.02 | 406.85 | 399.28 | 401.33 | 401.33 | 362 |
| 2024-04-23 | 403.60 | 406.85 | 403.60 | 405.06 | 405.06 | 464 |
| 2024-04-22 | 397.74 | 405.17 | 396.07 | 405.17 | 405.17 | 514 |
| 2024-04-19 | 393.00 | 396.99 | 393.00 | 393.50 | 393.50 | 2,056 |
| 2024-04-18 | 394.19 | 394.83 | 391.12 | 393.42 | 393.42 | 279 |
| 2024-04-17 | 397.05 | 397.83 | 392.25 | 392.91 | 392.91 | 2,650 |
| 2024-04-16 | 396.02 | 398.49 | 393.00 | 395.05 | 395.05 | 443 |
| 2024-04-15 | 400.45 | 402.39 | 397.85 | 397.85 | 397.85 | 2,726 |
| 2024-04-12 | 400.00 | 400.91 | 394.63 | 395.45 | 395.45 | 691 |
| 2024-04-11 | 403.50 | 404.04 | 398.98 | 402.99 | 402.99 | 417 |
| 2024-04-10 | 399.99 | 400.98 | 394.76 | 396.40 | 396.40 | 922 |
| 2024-04-09 | 405.88 | 406.48 | 399.66 | 401.80 | 401.80 | 70,366 |
| 2024-04-08 | 402.43 | 404.66 | 399.00 | 403.90 | 403.90 | 1,260 |
| 2024-04-05 | 405.93 | 409.54 | 400.64 | 409.03 | 409.03 | 1,050 |
| 2024-04-04 | 410.33 | 412.62 | 408.69 | 409.43 | 409.43 | 1,360 |
| 2024-04-03 | 410.48 | 414.15 | 410.17 | 410.81 | 410.81 | 631 |
| 2024-04-02 | 421.00 | 421.00 | 407.66 | 407.66 | 407.66 | 2,810 |
| 2024-03-28 | 417.62 | 420.50 | 415.54 | 419.07 | 419.07 | 772 |
| 2024-03-27 | 420.33 | 420.42 | 412.56 | 416.34 | 416.34 | 1,106 |
| 2024-03-26 | 417.38 | 418.83 | 415.03 | 418.06 | 418.06 | 1,836 |
| 2024-03-25 | 415.76 | 418.22 | 414.77 | 417.94 | 417.94 | 1,026 |
| 2024-03-22 | 417.76 | 417.99 | 412.37 | 415.55 | 415.55 | 1,185 |
| 2024-03-21 | 416.00 | 418.98 | 413.74 | 417.00 | 417.00 | 1,958 |
| 2024-03-20 | 414.33 | 415.38 | 409.50 | 412.61 | 412.61 | 785 |
| 2024-03-19 | 412.79 | 415.20 | 410.89 | 414.18 | 414.18 | 318 |
| 2024-03-18 | 409.46 | 415.46 | 409.02 | 413.81 | 413.81 | 1,358 |
| 2024-03-15 | 409.18 | 411.63 | 407.31 | 409.05 | 409.05 | 671 |
| 2024-03-14 | 413.58 | 414.11 | 408.37 | 409.36 | 409.36 | 1,284 |
| 2024-03-13 | 411.39 | 415.92 | 410.24 | 412.91 | 412.91 | 714 |
| 2024-03-12 | 413.00 | 416.20 | 409.02 | 415.28 | 415.28 | 530 |
| 2024-03-11 | 418.00 | 418.00 | 409.52 | 414.55 | 414.55 | 611 |
| 2024-03-08 | 412.34 | 415.85 | 410.54 | 413.18 | 413.18 | 3,855 |
| 2024-03-07 | 416.90 | 417.79 | 411.61 | 412.28 | 412.28 | 352 |
| 2024-03-06 | 414.23 | 418.50 | 411.76 | 412.34 | 412.34 | 721 |
| 2024-03-05 | 424.69 | 425.49 | 414.05 | 414.24 | 414.24 | 2,202 |
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.