Vertex Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	341.34	344.16	339.38	344.16	344.16	535
2023-06-12	336.92	337.37	332.59	336.39	336.39	531
2023-06-09	333.09	334.69	331.10	334.61	334.61	275
2023-06-08	324.00	331.76	324.00	331.48	331.48	424
2023-06-07	329.99	331.84	325.56	325.56	325.56	1,116
2023-06-06	338.00	338.00	330.12	330.55	330.55	1,563
2023-06-05	333.57	335.10	332.32	334.00	334.00	996
2023-06-02	323.45	330.23	322.95	330.23	330.23	394
2023-06-01	324.71	324.71	320.13	323.05	323.05	2,038
2023-05-31	328.27	328.27	323.34	324.33	324.33	1,811
2023-05-30	329.62	329.82	322.14	322.88	322.88	1,051
2023-05-26	330.69	331.41	328.20	329.16	329.16	2,349
2023-05-25	330.39	333.85	327.70	331.30	331.30	28,993
2023-05-24	335.77	335.77	331.83	334.74	334.74	3,121
2023-05-23	341.31	341.31	333.30	333.30	333.30	841
2023-05-22	345.77	345.77	338.77	339.15	339.15	818
2023-05-19	342.35	344.51	338.46	341.74	341.74	314
2023-05-18	340.26	341.10	337.04	338.00	338.00	351
2023-05-17	344.32	344.32	334.27	342.37	342.37	891
2023-05-16	347.50	347.50	342.97	344.85	344.85	491
2023-05-15	348.99	351.10	347.79	347.79	347.79	1,030
2023-05-12	350.00	350.95	346.49	346.49	346.49	11,839
2023-05-11	350.57	350.57	347.37	347.37	347.37	290
2023-05-10	348.00	352.03	346.54	350.82	350.82	668
2023-05-09	344.09	344.09	343.34	343.34	343.34	77,066
2023-05-05	346.86	349.67	346.33	346.83	346.83	940
2023-05-04	346.41	347.81	346.41	346.62	346.62	513
2023-05-03	348.47	350.00	343.56	349.80	349.80	4,653
2023-05-02	351.45	353.74	346.18	348.85	348.85	700
2023-04-28	338.50	346.19	338.37	343.58	343.58	3,211
2023-04-27	324.86	335.14	323.30	329.81	329.81	24,043
2023-04-26	326.42	326.78	316.98	324.00	324.00	1,588
2023-04-25	334.50	336.18	334.50	334.50	334.50	1,493
2023-04-24	330.22	333.78	330.22	333.15	333.15	212
2023-04-21	330.89	335.35	330.89	333.65	333.65	2,688
2023-04-20	327.32	330.21	326.79	329.76	329.76	387
2023-04-19	326.99	328.96	325.17	328.96	328.96	565
2023-04-18	327.31	327.31	323.81	325.35	325.35	3,478
2023-04-17	335.00	335.00	328.35	328.35	328.35	2,147
2023-04-14	332.50	333.84	331.75	333.22	333.22	957
2023-04-13	326.87	332.30	326.87	332.30	332.30	730
2023-04-12	324.65	327.48	323.78	327.29	327.29	4,240
2023-04-11	323.02	324.21	322.55	324.21	324.21	1,874
2023-04-06	321.41	324.50	321.41	324.05	324.05	536
2023-04-05	316.40	319.00	316.31	318.02	318.02	224
2023-04-04	315.51	318.46	315.51	315.80	315.80	340
2023-04-03	314.99	317.23	314.25	317.01	317.01	201
2023-03-31	313.44	314.94	312.79	312.95	312.95	1,224
2023-03-30	314.75	314.75	311.13	314.33	314.33	972
2023-03-29	313.31	315.16	311.90	315.16	315.16	1,315
2023-03-28	310.75	312.55	310.25	312.55	312.55	559
2023-03-27	314.32	314.64	310.48	310.51	310.51	954
2023-03-24	304.05	314.13	304.02	314.13	314.13	193
2023-03-23	297.87	304.65	297.87	301.91	301.91	55,334
2023-03-22	302.86	303.33	300.07	301.19	301.19	2,588
2023-03-21	298.95	302.86	298.95	300.65	300.65	18,823
2023-03-20	296.72	300.46	296.33	298.47	298.47	1,121
2023-03-17	300.64	300.96	293.35	294.59	294.59	22,636
2023-03-16	291.68	300.22	290.87	300.22	300.22	1,784
2023-03-15	294.36	295.29	292.10	294.25	294.25	428

← NewerPage 15 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.