Vertex Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	250.10	250.19	246.70	247.05	247.05	898
2022-03-17	248.26	250.92	248.20	249.78	249.78	113
2022-03-16	246.35	248.27	243.47	246.18	246.18	816
2022-03-15	243.88	246.82	242.40	246.35	246.35	2,809
2022-03-14	238.20	242.06	238.20	241.47	241.47	2,444
2022-03-11	244.70	247.09	238.92	238.92	238.92	1,089
2022-03-10	235.50	240.36	235.04	240.36	240.36	1,180
2022-03-09	241.51	241.51	237.00	237.00	237.00	366
2022-03-08	232.97	241.99	230.38	241.99	241.99	1,277
2022-03-07	237.96	242.50	237.12	237.96	237.96	862
2022-03-04	233.13	241.95	233.13	240.55	240.55	337
2022-03-03	238.15	238.26	234.93	237.20	237.20	1,895
2022-03-02	230.69	235.14	230.18	235.14	235.14	233
2022-03-01	231.60	231.98	228.36	230.11	230.11	85
2022-02-28	228.02	229.36	226.55	229.28	229.28	289
2022-02-25	230.99	232.20	228.96	231.52	231.52	806
2022-02-24	230.69	230.69	225.55	227.41	227.41	5,776
2022-02-23	230.21	233.48	229.50	233.48	233.48	7,575
2022-02-22	229.80	232.69	229.04	230.02	230.02	2,518
2022-02-18	233.37	233.74	228.72	229.74	229.74	113
2022-02-17	235.00	235.00	230.16	234.67	234.67	464
2022-02-16	232.10	234.87	232.10	234.86	234.86	1,075
2022-02-15	231.88	233.60	231.37	231.83	231.83	557
2022-02-14	232.00	234.78	230.01	230.16	230.16	2,037
2022-02-11	236.55	237.00	233.87	234.29	234.29	494
2022-02-10	237.69	240.51	236.17	239.51	239.51	797
2022-02-09	241.21	244.55	241.21	244.51	244.51	544
2022-02-08	243.00	243.00	240.75	241.08	241.08	125
2022-02-07	242.13	244.37	241.67	244.37	244.37	92
2022-02-04	241.40	243.23	239.23	242.77	242.77	109
2022-02-03	250.41	250.41	244.62	245.81	245.81	696
2022-02-02	243.73	252.41	241.13	252.00	252.00	61,373
2022-02-01	242.48	245.27	241.73	242.30	242.30	320
2022-01-31	243.17	243.17	239.99	241.51	241.51	1,046
2022-01-28	226.59	240.59	226.21	238.85	238.85	1,871
2022-01-27	229.18	232.96	229.10	232.48	232.48	377
2022-01-26	226.62	228.87	225.48	228.16	228.16	570
2022-01-25	226.09	227.19	224.10	225.93	225.93	623
2022-01-24	228.83	228.84	222.42	224.76	224.76	3,324
2022-01-21	227.65	230.33	227.33	230.00	230.00	1,983
2022-01-20	232.92	234.09	231.70	233.23	233.23	220
2022-01-19	230.93	232.40	229.80	231.97	231.97	511
2022-01-18	230.77	231.99	229.07	231.73	231.73	574
2022-01-17	233.92	233.92	233.92	233.92	233.92	122
2022-01-14	227.48	233.18	227.00	230.69	230.69	584
2022-01-13	226.04	226.74	225.86	226.68	226.68	23
2022-01-12	225.91	227.17	223.88	225.09	225.09	84
2022-01-11	224.40	226.41	223.01	225.54	225.54	916
2022-01-10	221.85	225.75	219.82	221.26	221.26	5,737
2022-01-07	220.51	223.53	220.51	222.11	222.11	166
2022-01-06	221.71	223.34	221.71	222.30	222.30	340
2022-01-05	222.58	224.50	220.99	221.76	221.76	434
2022-01-04	221.07	222.33	219.31	220.24	220.24	1,431
2021-12-31	222.00	224.00	221.56	221.56	221.56	2
2021-12-30	223.32	224.46	222.80	224.46	224.46	2,802
2021-12-29	221.93	222.95	221.11	221.75	221.75	394
2021-12-24	223.45	223.45	223.45	223.45	223.45	8,934
2021-12-23	223.39	224.13	221.58	222.65	222.65	716
2021-12-22	218.60	220.85	218.60	220.76	220.76	506
2021-12-21	216.15	217.56	216.15	217.56	217.56	1,362

← NewerPage 20 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.