Vertex Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	315.99	315.99	308.24	309.75	309.75	739
2022-12-12	314.48	314.48	312.42	312.96	312.96	82
2022-12-09	321.32	321.32	314.27	314.86	314.86	74,485
2022-12-08	317.58	324.01	317.58	323.14	323.14	3,217
2022-12-07	312.23	315.37	311.00	315.37	315.37	388
2022-12-06	316.24	316.70	310.62	310.62	310.62	1,187
2022-12-05	319.00	319.41	315.88	316.61	316.61	811
2022-12-02	317.40	321.31	317.40	318.92	318.92	271
2022-12-01	318.53	320.48	315.81	320.48	320.48	1,103
2022-11-30	320.14	320.22	317.21	317.21	317.21	946
2022-11-29	315.69	316.21	314.05	316.21	316.21	304
2022-11-28	314.33	319.75	313.78	317.79	317.79	477
2022-11-25	315.99	316.67	313.26	313.26	313.26	834
2022-11-23	323.48	323.48	316.67	318.36	318.36	199
2022-11-22	317.83	319.53	313.28	318.65	318.65	7,037
2022-11-21	315.43	317.46	315.00	316.76	316.76	482
2022-11-18	311.35	315.07	311.35	313.55	313.55	545
2022-11-17	304.67	311.84	303.33	309.69	309.69	4,102
2022-11-16	308.07	308.07	305.87	307.37	307.37	510
2022-11-15	306.56	308.61	300.02	302.25	302.25	516
2022-11-14	306.26	309.42	305.11	308.34	308.34	620
2022-11-11	308.71	308.89	289.27	299.95	299.95	4,127
2022-11-10	315.99	315.99	303.36	305.00	305.00	1,193
2022-11-09	306.50	311.97	305.60	311.07	311.07	372
2022-11-08	303.09	311.33	302.89	305.11	305.11	652
2022-11-07	307.76	307.76	299.29	301.44	301.44	1,113
2022-11-04	311.63	312.60	304.54	304.90	304.90	556
2022-11-03	310.01	313.25	307.40	312.64	312.64	5,088
2022-11-02	314.47	317.70	311.35	314.52	314.52	367
2022-11-01	312.06	315.59	311.05	315.09	315.09	1,375
2022-10-31	311.44	313.64	309.47	309.49	309.49	11,205
2022-10-28	301.98	308.48	295.42	307.09	307.09	15,678
2022-10-27	310.71	310.71	287.63	288.98	288.98	19,079
2022-10-26	311.20	315.58	311.20	311.50	311.50	710
2022-10-25	312.00	314.17	309.62	311.46	311.46	32,548
2022-10-24	304.57	310.29	302.74	308.64	308.64	5,163
2022-10-21	290.59	297.02	288.18	297.02	297.02	1,720
2022-10-20	292.49	295.36	291.64	291.77	291.77	288
2022-10-19	298.85	298.85	289.77	289.77	289.77	176
2022-10-18	300.11	302.89	296.80	299.75	299.75	1,319
2022-10-17	293.21	298.30	293.21	295.56	295.56	10,585
2022-10-14	297.29	301.00	293.61	294.34	294.34	566
2022-10-13	290.13	296.77	283.60	296.77	296.77	145,829
2022-10-12	295.00	295.16	292.66	292.66	292.66	12,688
2022-10-11	294.54	299.59	294.54	297.36	297.36	584
2022-10-10	295.04	295.52	291.65	295.41	295.41	711
2022-10-07	296.19	299.90	295.88	297.11	297.11	7,089
2022-10-06	300.00	301.03	297.82	299.81	299.81	171
2022-10-05	300.49	301.71	297.12	301.71	301.71	421
2022-10-04	297.43	302.21	296.00	298.26	298.26	121,521
2022-10-03	292.17	298.70	291.63	296.01	296.01	1,400
2022-09-30	293.00	294.07	290.08	293.89	293.89	862
2022-09-29	292.41	292.41	287.67	290.40	290.40	456
2022-09-28	289.28	293.51	287.84	291.62	291.62	764
2022-09-27	279.60	289.33	276.78	284.26	284.26	8,330
2022-09-26	282.51	285.01	280.46	280.46	280.46	126
2022-09-23	286.34	286.34	280.78	281.73	281.73	14,377
2022-09-22	280.40	284.71	278.01	284.71	284.71	90,224
2022-09-21	286.94	287.36	283.02	283.02	283.02	5,997
2022-09-20	285.14	288.32	282.52	288.32	288.32	105,183

← NewerPage 17 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.