Vertex Pharmaceuticals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	349.20	352.80	347.54	350.43	350.43	1,606
2023-12-01	355.66	356.91	351.10	351.45	351.45	335
2023-11-30	352.21	354.41	350.25	352.74	352.74	421
2023-11-29	347.08	353.55	347.08	352.84	352.84	650
2023-11-28	350.32	351.85	347.01	347.76	347.76	593
2023-11-27	354.35	354.35	349.29	350.41	350.41	439
2023-11-24	353.23	355.54	350.64	353.50	353.50	107,164
2023-11-22	356.82	358.22	350.06	352.86	352.86	1,283
2023-11-21	357.03	358.24	351.38	354.85	354.85	287
2023-11-20	350.58	357.16	349.34	356.05	356.05	2,811
2023-11-17	346.76	351.40	343.10	351.27	351.27	2,275
2023-11-16	349.34	351.50	343.01	345.17	345.17	5,722
2023-11-15	370.00	370.29	352.45	353.00	353.00	89,402
2023-11-14	380.50	382.00	373.53	373.84	373.84	1,270
2023-11-13	372.81	377.76	371.95	377.76	377.76	945
2023-11-10	372.79	374.90	369.34	374.90	374.90	394
2023-11-09	377.33	377.33	367.62	368.51	368.51	426
2023-11-08	381.00	381.00	372.03	372.73	372.73	365
2023-11-07	375.00	385.48	370.02	382.15	382.15	814
2023-11-06	376.20	387.12	376.20	384.59	384.59	33,564
2023-11-03	379.43	380.57	376.14	377.15	377.15	693
2023-11-02	370.36	376.78	368.76	375.27	375.27	1,220
2023-11-01	365.88	369.68	363.10	369.68	369.68	307
2023-10-31	356.20	361.95	353.08	361.60	361.60	437
2023-10-30	356.54	359.03	355.62	358.16	358.16	264
2023-10-27	359.45	361.86	355.65	356.63	356.63	1,509
2023-10-26	363.00	364.74	360.03	361.76	361.76	1,358
2023-10-25	369.26	369.99	361.28	363.51	363.51	823
2023-10-24	366.39	370.60	364.85	367.58	367.58	2,165
2023-10-23	364.18	366.57	360.82	366.10	366.10	893
2023-10-20	364.05	367.35	362.85	364.47	364.47	303
2023-10-19	367.55	369.94	361.80	364.21	364.21	7,267
2023-10-18	373.45	375.77	368.34	369.40	369.40	1,105
2023-10-17	374.67	375.99	372.66	373.80	373.80	575
2023-10-16	372.50	374.00	371.19	373.50	373.50	331
2023-10-13	370.84	372.53	367.27	369.98	369.98	903
2023-10-12	365.81	370.60	365.50	366.67	366.67	784
2023-10-11	360.70	364.12	359.49	362.27	362.27	1,595
2023-10-10	353.28	362.42	352.64	360.56	360.56	1,536
2023-10-09	359.87	363.48	354.08	356.74	356.74	677
2023-10-06	354.99	360.24	352.27	359.67	359.67	483
2023-10-05	355.14	355.23	351.82	353.48	353.48	1,709
2023-10-04	346.72	350.89	345.40	350.89	350.89	1,041
2023-10-03	345.28	347.03	342.06	343.16	343.16	91
2023-10-02	347.61	347.61	343.27	344.73	344.73	166
2023-09-29	353.32	353.32	348.30	348.30	348.30	703
2023-09-28	351.49	353.66	350.75	352.62	352.62	300
2023-09-27	351.69	352.03	348.70	351.69	351.69	3,783
2023-09-26	350.00	351.80	349.49	351.30	351.30	82
2023-09-25	350.01	350.60	346.18	349.21	349.21	715
2023-09-22	353.46	354.76	349.81	353.19	353.19	544
2023-09-21	351.54	355.63	350.30	355.15	355.15	639
2023-09-20	355.31	356.53	354.49	356.45	356.45	968
2023-09-19	352.32	355.70	352.32	355.70	355.70	284
2023-09-18	350.37	350.86	349.02	350.86	350.86	126
2023-09-15	349.42	351.40	349.42	351.30	351.30	29,964
2023-09-14	347.87	350.21	347.67	349.31	349.31	379
2023-09-13	346.01	348.48	345.53	347.93	347.93	205
2023-09-12	348.28	348.98	345.68	346.38	346.38	6,146
2023-09-11	344.10	346.88	343.98	346.60	346.60	287

← NewerPage 13 of 21 · 1,243 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.