Vertex Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	288.28	291.20	288.28	289.34	289.34	29,548
2022-09-15	283.62	283.62	283.62	283.62	283.62	296
2022-09-14	281.23	287.09	279.85	287.09	287.09	827
2022-09-13	290.95	291.20	286.00	286.30	286.30	480
2022-09-12	294.58	296.05	290.93	293.97	293.97	655
2022-09-09	288.53	290.83	286.82	290.56	290.56	781
2022-09-08	284.77	289.94	284.77	286.77	286.77	487
2022-09-07	278.14	283.86	278.14	283.67	283.67	304
2022-09-06	282.23	282.48	279.08	279.08	279.08	466
2022-09-02	291.39	291.42	282.78	282.78	282.78	1,055
2022-09-01	281.76	287.33	281.65	284.79	284.79	102,029
2022-08-31	281.86	282.80	281.86	282.80	282.80	138
2022-08-30	282.07	282.07	279.59	281.49	281.49	494
2022-08-26	292.17	293.36	285.05	285.05	285.05	212
2022-08-25	292.23	293.00	288.29	289.88	289.88	34,377
2022-08-24	287.68	290.80	287.35	289.33	289.33	156
2022-08-23	292.19	292.19	283.03	283.05	283.05	1,245
2022-08-22	299.73	301.75	295.53	295.53	295.53	227
2022-08-19	293.23	300.07	292.57	298.46	298.46	1,394
2022-08-18	299.89	299.89	292.37	292.81	292.81	983
2022-08-17	301.13	302.26	299.09	299.09	299.09	1,974
2022-08-16	304.63	305.67	302.11	305.57	305.57	1,130
2022-08-15	294.40	299.92	293.71	299.92	299.92	2,831
2022-08-12	292.87	295.29	292.36	294.60	294.60	1,341
2022-08-11	293.81	296.54	293.41	294.05	294.05	1,505
2022-08-10	301.20	301.20	295.74	296.32	296.32	890
2022-08-09	294.86	301.43	294.86	299.07	299.07	3,906
2022-08-08	289.10	296.90	289.10	290.07	290.07	16,657
2022-08-05	273.11	287.99	273.11	287.99	287.99	916
2022-08-04	277.08	277.08	273.13	276.11	276.11	15
2022-08-03	275.04	278.86	272.50	276.95	276.95	8,496
2022-08-02	275.22	277.58	275.22	276.78	276.78	377
2022-08-01	279.53	279.79	274.80	274.98	274.98	1,143
2022-07-29	282.31	282.31	275.78	277.49	277.49	463
2022-07-28	287.77	287.77	276.92	282.01	282.01	866
2022-07-27	286.27	286.27	282.42	284.34	284.34	556
2022-07-26	284.14	290.14	284.14	289.83	289.83	202
2022-07-25	281.96	282.00	279.72	280.35	280.35	237
2022-07-22	284.09	286.59	279.87	279.87	279.87	493
2022-07-21	285.79	286.28	281.35	281.35	281.35	1,671
2022-07-20	289.60	290.42	284.10	284.10	284.10	43,716
2022-07-19	290.67	290.67	288.29	289.66	289.66	302
2022-07-18	293.84	295.55	288.47	288.47	288.47	101
2022-07-15	286.44	292.88	286.44	292.10	292.10	517
2022-07-14	285.34	285.61	282.59	284.41	284.41	975
2022-07-13	283.77	294.60	283.77	290.42	290.42	114
2022-07-12	295.14	295.14	283.27	289.03	289.03	1,651
2022-07-11	293.70	296.25	288.04	296.23	296.23	1,567
2022-07-08	292.11	294.14	291.36	293.31	293.31	124
2022-07-07	289.77	294.84	287.85	294.18	294.18	924
2022-07-06	288.48	293.35	288.48	291.65	291.65	1,956
2022-07-05	285.20	289.46	285.20	286.69	286.69	2,722
2022-07-01	281.79	285.10	279.72	283.07	283.07	964
2022-06-30	277.88	283.36	277.05	282.84	282.84	636
2022-06-29	275.83	280.74	275.83	279.90	279.90	179
2022-06-28	286.50	289.03	276.28	276.65	276.65	1,878
2022-06-27	289.93	290.50	287.23	289.99	289.99	1,807
2022-06-24	285.34	291.05	280.58	290.49	290.49	2,374
2022-06-23	281.31	281.31	272.31	280.07	280.07	28,563
2022-06-22	266.59	274.88	266.59	274.80	274.80	511

← NewerPage 18 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.