Vertex Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	294.19	294.70	293.18	294.24	294.24	931
2023-03-13	293.42	296.38	290.86	294.13	294.13	3,531
2023-03-10	286.58	296.15	286.58	287.75	287.75	514
2023-03-09	285.18	288.51	285.18	288.51	288.51	8,186
2023-03-08	286.58	286.86	284.00	284.00	284.00	48,099
2023-03-07	290.57	290.57	287.85	287.85	287.85	234
2023-03-06	289.62	293.83	289.35	292.57	292.57	1,819
2023-03-03	290.13	290.99	288.13	289.58	289.58	809
2023-03-02	290.69	291.08	290.29	291.00	291.00	277
2023-03-01	288.20	292.08	287.75	292.08	292.08	1,019
2023-02-28	287.00	290.10	286.77	289.96	289.96	5,166
2023-02-27	288.70	289.40	285.30	287.21	287.21	572
2023-02-24	289.77	290.51	287.67	288.31	288.31	410
2023-02-23	293.11	294.68	292.79	292.79	292.79	519
2023-02-22	292.84	296.53	292.39	296.53	296.53	882
2023-02-21	293.32	295.68	292.89	293.38	293.38	327
2023-02-17	291.24	294.11	290.36	293.75	293.75	944
2023-02-16	294.49	295.90	293.83	295.90	295.90	133
2023-02-15	297.71	297.71	294.14	294.14	294.14	366
2023-02-14	297.58	299.34	294.98	297.28	297.28	276
2023-02-13	295.83	298.88	295.53	298.88	298.88	35,740
2023-02-10	292.30	296.54	292.30	296.54	296.54	1,225
2023-02-09	293.10	294.70	290.89	292.19	292.19	421
2023-02-08	303.12	303.97	295.47	297.43	297.43	2,203
2023-02-07	303.54	305.19	303.54	305.11	305.11	160
2023-02-06	300.43	309.85	300.43	306.94	306.94	673
2023-02-03	305.00	305.67	302.77	305.09	305.09	514
2023-02-02	314.82	314.82	304.69	305.11	305.11	698
2023-02-01	322.05	322.05	314.54	314.54	314.54	852
2023-01-31	323.60	324.63	323.60	324.15	324.15	46
2023-01-30	321.00	321.73	320.35	320.35	320.35	37
2023-01-27	321.72	322.47	320.45	321.84	321.84	254
2023-01-26	315.27	319.00	315.19	319.00	319.00	460
2023-01-25	314.36	314.36	312.13	313.09	313.09	730
2023-01-24	311.81	312.24	310.22	312.05	312.05	74,347
2023-01-23	309.59	311.09	309.32	310.89	310.89	2,862
2023-01-20	306.31	309.81	306.31	308.02	308.02	303
2023-01-19	310.02	310.82	302.84	303.87	303.87	894
2023-01-18	311.80	312.22	307.52	308.63	308.63	1,523
2023-01-17	303.35	311.60	302.84	309.20	309.20	4,924
2023-01-13	296.39	300.62	296.39	297.89	297.89	950
2023-01-12	291.32	293.71	290.22	292.26	292.26	701
2023-01-11	287.78	292.26	287.78	289.72	289.72	1,799
2023-01-10	284.01	287.50	282.91	286.69	286.69	805
2023-01-09	289.72	291.32	285.53	285.53	285.53	687
2023-01-06	291.79	293.26	289.11	293.12	293.12	1,389
2023-01-05	286.83	289.59	285.82	287.25	287.25	129
2023-01-04	288.30	288.30	285.98	286.07	286.07	451
2023-01-03	287.26	288.61	284.36	284.37	284.37	877
2022-12-30	286.53	286.53	285.05	285.05	285.05	121
2022-12-29	287.22	290.43	287.22	290.43	290.43	254
2022-12-28	288.31	288.31	285.40	287.45	287.45	131
2022-12-23	293.24	293.32	292.30	292.30	292.30	158
2022-12-22	290.55	292.59	288.31	292.59	292.59	1,465
2022-12-21	290.40	293.49	290.40	293.49	293.49	104
2022-12-20	293.44	294.87	291.32	293.38	293.38	621
2022-12-19	304.80	304.80	292.55	293.28	293.28	1,526
2022-12-16	303.75	307.52	302.90	304.72	304.72	895
2022-12-15	309.51	309.51	308.17	308.44	308.44	351
2022-12-14	306.43	312.35	305.05	309.71	309.71	569

← NewerPage 16 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.