Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 460.00 | 485.00 | 460.00 | 477.84 | 477.84 | 320 |
| 2026-07-23 | 469.31 | 480.00 | 466.00 | 473.77 | 473.77 | 314 |
| 2026-07-22 | 481.68 | 500.00 | 471.58 | 475.25 | 475.25 | 278 |
| 2026-07-21 | 489.00 | 489.00 | 470.95 | 479.82 | 479.82 | 186 |
| 2026-07-20 | 485.65 | 502.00 | 481.73 | 481.73 | 481.73 | 329 |
| 2026-07-17 | 485.00 | 496.96 | 476.33 | 483.26 | 483.26 | 516 |
| 2026-07-16 | 480.97 | 486.60 | 460.00 | 486.35 | 486.35 | 213 |
| 2026-07-15 | 473.90 | 486.03 | 469.84 | 478.00 | 478.00 | 239 |
| 2026-07-14 | 476.15 | 489.09 | 472.00 | 476.92 | 476.92 | 1,326 |
| 2026-07-13 | 491.03 | 499.30 | 474.98 | 482.39 | 482.39 | 250 |
| 2026-07-10 | 494.86 | 508.12 | 482.20 | 486.19 | 486.19 | 122 |
| 2026-07-09 | 511.78 | 511.78 | 475.99 | 489.06 | 489.06 | 663 |
| 2026-07-08 | 533.00 | 540.00 | 505.23 | 506.47 | 506.47 | 828 |
| 2026-07-07 | 525.39 | 534.20 | 513.50 | 524.98 | 524.98 | 779 |
| 2026-07-06 | 529.35 | 540.00 | 512.34 | 527.86 | 527.86 | 6,424 |
| 2026-07-03 | 520.93 | 520.93 | 520.93 | 520.93 | 520.93 | 0 |
| 2026-07-02 | 497.85 | 522.92 | 474.98 | 520.93 | 520.93 | 747 |
| 2026-07-01 | 499.50 | 504.50 | 486.67 | 497.47 | 497.47 | 444 |
| 2026-06-30 | 495.00 | 503.72 | 490.28 | 499.88 | 499.88 | 238 |
| 2026-06-29 | 500.00 | 505.00 | 475.00 | 494.18 | 494.18 | 523 |
| 2026-06-26 | 475.00 | 503.59 | 475.00 | 494.70 | 494.70 | 850 |
| 2026-06-25 | 474.10 | 486.64 | 465.00 | 482.66 | 482.66 | 561 |
| 2026-06-24 | 460.50 | 480.77 | 450.00 | 477.27 | 477.27 | 483 |
| 2026-06-23 | 470.00 | 475.00 | 447.55 | 470.58 | 470.58 | 551 |
| 2026-06-22 | 460.95 | 465.00 | 445.00 | 464.97 | 464.97 | 1,260 |
| 2026-06-19 | 453.71 | 453.71 | 453.71 | 453.71 | 453.71 | 0 |
| 2026-06-18 | 459.16 | 470.00 | 435.96 | 453.71 | 453.71 | 489 |
| 2026-06-17 | 447.18 | 464.12 | 443.00 | 458.98 | 458.98 | 501 |
| 2026-06-16 | 430.00 | 453.64 | 430.00 | 452.76 | 452.76 | 663 |
| 2026-06-15 | 442.20 | 456.90 | 434.79 | 453.08 | 453.08 | 406 |
| 2026-06-12 | 430.00 | 450.57 | 430.00 | 443.65 | 443.65 | 859 |
| 2026-06-11 | 436.02 | 445.00 | 433.33 | 444.33 | 444.33 | 159 |
| 2026-06-10 | 445.00 | 451.00 | 435.89 | 437.36 | 437.36 | 333 |
| 2026-06-09 | 442.86 | 450.29 | 438.00 | 447.39 | 447.39 | 299 |
| 2026-06-08 | 440.00 | 454.00 | 437.70 | 443.58 | 443.58 | 225 |
| 2026-06-05 | 442.56 | 453.21 | 424.00 | 451.93 | 451.93 | 311 |
| 2026-06-04 | 439.00 | 446.69 | 428.89 | 441.03 | 441.03 | 844 |
| 2026-06-03 | 425.00 | 435.00 | 411.76 | 427.70 | 427.70 | 810 |
| 2026-06-02 | 437.88 | 445.06 | 425.00 | 425.83 | 425.83 | 841 |
| 2026-06-01 | 447.40 | 457.69 | 433.11 | 437.07 | 437.07 | 1,534 |
| 2026-05-29 | 444.00 | 455.00 | 440.00 | 447.93 | 447.93 | 396 |
| 2026-05-28 | 441.90 | 446.93 | 433.00 | 446.32 | 446.32 | 882 |
| 2026-05-27 | 442.00 | 445.36 | 425.00 | 441.60 | 441.60 | 2,903 |
| 2026-05-26 | 455.00 | 455.00 | 429.00 | 437.09 | 437.09 | 382 |
| 2026-05-22 | 429.95 | 439.40 | 429.95 | 435.84 | 435.84 | 665 |
| 2026-05-21 | 432.59 | 433.46 | 425.02 | 431.85 | 431.85 | 733 |
| 2026-05-20 | 434.31 | 444.35 | 427.95 | 429.48 | 429.48 | 359 |
| 2026-05-19 | 439.01 | 450.15 | 420.00 | 439.88 | 439.88 | 339 |
| 2026-05-18 | 438.88 | 445.00 | 430.56 | 439.17 | 439.17 | 335 |
| 2026-05-15 | 450.41 | 465.68 | 437.39 | 437.60 | 437.60 | 481 |
| 2026-05-14 | 453.00 | 456.67 | 447.00 | 450.28 | 450.28 | 282 |
| 2026-05-13 | 449.08 | 454.91 | 443.19 | 449.84 | 449.84 | 235 |
| 2026-05-12 | 442.00 | 453.97 | 430.00 | 449.53 | 449.53 | 827 |
| 2026-05-11 | 424.32 | 442.03 | 421.00 | 436.52 | 436.52 | 2,625 |
| 2026-05-08 | 431.00 | 431.99 | 410.50 | 428.20 | 428.20 | 229 |
| 2026-05-07 | 432.00 | 435.00 | 423.59 | 426.84 | 426.84 | 545 |
| 2026-05-06 | 424.36 | 430.98 | 418.97 | 427.01 | 427.01 | 5,553 |
| 2026-05-05 | 429.00 | 438.26 | 412.98 | 421.53 | 421.53 | 993 |
| 2026-05-04 | 427.29 | 429.43 | 416.00 | 424.05 | 424.05 | 2,006 |
| 2026-05-01 | 428.63 | 434.30 | 410.40 | 424.28 | 424.28 | 185 |
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.