Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 424.69 | 425.49 | 414.05 | 414.24 | 414.24 | 2,202 |
| 2024-03-04 | 432.80 | 433.90 | 424.14 | 424.54 | 424.54 | 1,538 |
| 2024-03-01 | 423.24 | 432.52 | 420.30 | 432.35 | 432.35 | 1,128 |
| 2024-02-29 | 428.51 | 429.09 | 420.26 | 424.06 | 424.06 | 409 |
| 2024-02-28 | 440.00 | 441.58 | 425.73 | 426.27 | 426.27 | 664 |
| 2024-02-27 | 434.13 | 436.29 | 431.02 | 433.01 | 433.01 | 527 |
| 2024-02-26 | 430.26 | 433.74 | 426.00 | 432.75 | 432.75 | 990 |
| 2024-02-23 | 429.46 | 434.45 | 429.46 | 430.46 | 430.46 | 2,679 |
| 2024-02-22 | 420.35 | 427.23 | 419.85 | 426.75 | 426.75 | 1,264 |
| 2024-02-21 | 421.01 | 423.39 | 416.90 | 416.94 | 416.94 | 962 |
| 2024-02-20 | 422.00 | 424.89 | 417.06 | 417.07 | 417.07 | 918 |
| 2024-02-16 | 426.34 | 427.04 | 421.49 | 424.47 | 424.47 | 976 |
| 2024-02-15 | 419.79 | 426.17 | 418.22 | 425.60 | 425.60 | 653 |
| 2024-02-14 | 418.81 | 419.70 | 414.41 | 414.91 | 414.91 | 2,178 |
| 2024-02-13 | 417.36 | 419.41 | 413.21 | 413.43 | 413.43 | 390 |
| 2024-02-12 | 420.24 | 421.43 | 416.00 | 417.24 | 417.24 | 1,117 |
| 2024-02-09 | 425.96 | 425.96 | 419.55 | 423.04 | 423.04 | 1,209 |
| 2024-02-08 | 422.00 | 424.47 | 417.20 | 423.59 | 423.59 | 575 |
| 2024-02-07 | 417.36 | 426.49 | 416.65 | 422.72 | 422.72 | 1,863 |
| 2024-02-06 | 429.75 | 429.99 | 410.78 | 414.54 | 414.54 | 2,322 |
| 2024-02-05 | 425.30 | 430.38 | 421.28 | 429.41 | 429.41 | 878 |
| 2024-02-02 | 429.72 | 431.36 | 424.25 | 425.63 | 425.63 | 886 |
| 2024-02-01 | 435.60 | 435.60 | 430.77 | 434.27 | 434.27 | 738 |
| 2024-01-31 | 441.31 | 444.00 | 430.82 | 430.98 | 430.98 | 3,346 |
| 2024-01-30 | 430.68 | 446.29 | 430.26 | 445.82 | 445.82 | 8,128 |
| 2024-01-29 | 432.00 | 432.23 | 429.34 | 431.96 | 431.96 | 494 |
| 2024-01-26 | 431.03 | 431.97 | 428.50 | 430.35 | 430.35 | 765 |
| 2024-01-25 | 428.51 | 431.21 | 427.07 | 429.64 | 429.64 | 1,541 |
| 2024-01-24 | 435.49 | 435.49 | 424.24 | 427.78 | 427.78 | 1,709 |
| 2024-01-23 | 440.11 | 441.28 | 436.20 | 439.25 | 439.25 | 19,459 |
| 2024-01-22 | 438.72 | 443.84 | 438.13 | 443.84 | 443.84 | 450 |
| 2024-01-19 | 433.52 | 434.97 | 429.50 | 433.15 | 433.15 | 1,987 |
| 2024-01-18 | 431.30 | 432.76 | 425.39 | 432.76 | 432.76 | 1,454 |
| 2024-01-17 | 437.50 | 439.48 | 432.22 | 433.43 | 433.43 | 792 |
| 2024-01-16 | 433.40 | 437.26 | 430.50 | 434.93 | 434.93 | 1,425 |
| 2024-01-12 | 432.49 | 434.98 | 431.19 | 433.22 | 433.22 | 1,778 |
| 2024-01-11 | 422.72 | 430.38 | 422.72 | 430.18 | 430.18 | 1,030 |
| 2024-01-10 | 421.01 | 423.69 | 418.51 | 423.45 | 423.45 | 4,903 |
| 2024-01-09 | 419.08 | 420.31 | 415.33 | 419.28 | 419.28 | 69,696 |
| 2024-01-08 | 416.07 | 416.62 | 413.05 | 414.71 | 414.71 | 440 |
| 2024-01-05 | 416.15 | 418.28 | 414.76 | 416.12 | 416.12 | 5,194 |
| 2024-01-04 | 410.71 | 418.44 | 410.71 | 416.90 | 416.90 | 4,937 |
| 2024-01-03 | 412.68 | 413.97 | 408.26 | 409.34 | 409.34 | 2,073 |
| 2024-01-02 | 405.00 | 412.17 | 403.17 | 411.82 | 411.82 | 2,463 |
| 2023-12-29 | 408.80 | 409.79 | 406.83 | 407.03 | 407.03 | 314 |
| 2023-12-28 | 409.31 | 411.97 | 409.31 | 409.40 | 409.40 | 354 |
| 2023-12-27 | 407.55 | 408.98 | 406.75 | 406.75 | 406.75 | 995 |
| 2023-12-22 | 403.55 | 406.96 | 402.35 | 405.04 | 405.04 | 91 |
| 2023-12-21 | 404.25 | 404.49 | 398.27 | 400.07 | 400.07 | 524 |
| 2023-12-20 | 403.13 | 405.99 | 401.00 | 405.97 | 405.97 | 499 |
| 2023-12-19 | 399.65 | 403.60 | 395.45 | 403.30 | 403.30 | 2,876 |
| 2023-12-18 | 413.45 | 413.45 | 400.41 | 402.94 | 402.94 | 436 |
| 2023-12-15 | 408.58 | 408.58 | 400.58 | 408.04 | 408.04 | 2,000 |
| 2023-12-14 | 403.00 | 405.23 | 396.28 | 403.59 | 403.59 | 14,028 |
| 2023-12-13 | 380.95 | 400.99 | 375.49 | 399.98 | 399.98 | 4,690 |
| 2023-12-12 | 360.86 | 361.44 | 355.61 | 357.47 | 357.47 | 190 |
| 2023-12-11 | 353.05 | 357.59 | 351.59 | 357.39 | 357.39 | 3,658 |
| 2023-12-08 | 354.30 | 354.30 | 348.62 | 351.09 | 351.09 | 2,827 |
| 2023-12-07 | 354.98 | 355.23 | 349.15 | 353.97 | 353.97 | 584 |
| 2023-12-06 | 352.38 | 356.28 | 351.18 | 354.21 | 354.21 | 1,035 |
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.