Vertex Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	269.32	271.42	266.22	271.42	271.42	197
2022-06-17	251.07	264.47	251.07	261.09	261.09	1,739
2022-06-16	248.26	250.14	245.50	248.74	248.74	1,376
2022-06-15	250.80	251.97	250.80	251.59	251.59	1,339
2022-06-14	246.33	248.77	246.33	248.77	248.77	1,399
2022-06-13	249.88	250.55	248.03	248.27	248.27	405
2022-06-10	255.03	257.20	254.83	254.83	254.83	176
2022-06-09	273.17	273.17	263.16	263.16	263.16	537
2022-06-08	272.20	277.65	272.20	274.02	274.02	198
2022-06-07	266.41	270.98	266.41	270.98	270.98	131
2022-06-06	270.23	271.78	267.77	267.91	267.91	467
2022-06-01	268.65	275.56	266.31	266.71	266.71	100,379
2022-05-31	273.73	274.76	266.67	269.36	269.36	10,722
2022-05-27	271.15	271.69	269.08	271.34	271.34	433
2022-05-26	270.37	273.71	269.57	269.57	269.57	319
2022-05-25	268.42	270.98	268.42	269.37	269.37	231
2022-05-24	262.00	269.99	262.00	269.99	269.99	1,169
2022-05-23	263.28	270.00	260.03	270.00	270.00	263
2022-05-20	255.45	256.88	252.55	253.81	253.81	20,986
2022-05-19	254.49	256.47	252.18	256.47	256.47	3,584
2022-05-18	260.91	260.91	253.65	254.59	254.59	72
2022-05-17	255.67	261.87	255.67	261.87	261.87	48
2022-05-16	244.35	251.42	244.19	251.42	251.42	339
2022-05-13	242.58	245.26	240.94	245.26	245.26	771
2022-05-12	234.96	238.15	233.77	237.87	237.87	223,556
2022-05-11	237.39	241.00	234.91	237.57	237.57	442
2022-05-10	240.09	242.26	238.12	241.52	241.52	754
2022-05-09	249.50	251.00	235.30	235.44	235.44	1,063
2022-05-06	266.37	266.37	254.34	256.40	256.40	2,980
2022-05-05	272.37	272.37	264.83	265.94	265.94	766
2022-05-04	269.70	270.31	267.24	269.30	269.30	535
2022-05-03	267.00	270.89	266.15	269.38	269.38	1,666
2022-04-29	275.58	278.73	274.52	275.55	275.55	1,079
2022-04-28	268.57	268.57	263.31	266.82	266.82	1,262
2022-04-27	267.33	269.35	267.15	267.86	267.86	230
2022-04-26	271.06	271.06	267.99	267.99	267.99	123
2022-04-25	269.34	271.42	266.24	268.39	268.39	475
2022-04-22	279.74	280.73	272.45	272.90	272.90	2,292
2022-04-21	285.12	286.49	283.72	283.72	283.72	444
2022-04-20	284.36	286.39	282.91	286.03	286.03	496
2022-04-19	282.99	283.70	280.34	280.45	280.45	12,318
2022-04-14	289.37	292.77	286.26	289.63	289.63	5,985
2022-04-13	282.47	288.32	281.05	288.22	288.22	2,384
2022-04-12	281.09	284.27	280.15	280.60	280.60	31,426
2022-04-11	280.28	282.88	279.00	280.68	280.68	8,166
2022-04-08	274.64	281.14	273.58	279.98	279.98	1,025
2022-04-07	272.79	277.50	272.27	276.42	276.42	333
2022-04-06	267.57	272.06	266.75	270.89	270.89	1,106
2022-04-05	268.30	274.81	267.96	272.61	272.61	1,455
2022-04-04	265.25	268.71	265.25	267.12	267.12	1,016
2022-04-01	261.01	265.36	260.19	264.69	264.69	224
2022-03-31	260.64	263.22	257.01	263.22	263.22	673
2022-03-30	258.87	259.71	257.21	257.21	257.21	913
2022-03-29	256.11	256.11	253.05	255.65	255.65	32
2022-03-28	255.00	257.73	253.11	253.81	253.81	27,634
2022-03-25	251.25	253.21	250.80	253.21	253.21	43,072
2022-03-24	249.62	253.15	249.62	251.22	251.22	665
2022-03-23	251.03	251.34	249.51	249.51	249.51	877
2022-03-22	250.74	252.05	249.72	252.00	252.00	264
2022-03-21	249.08	249.34	248.10	249.34	249.34	1,091

← NewerPage 19 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.