Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 214.54 | 216.50 | 213.76 | 215.75 | 215.75 | 683 |
| 2021-12-17 | 211.93 | 217.92 | 210.36 | 215.89 | 215.89 | 5,128 |
| 2021-12-16 | 211.78 | 213.46 | 211.21 | 213.45 | 213.45 | 28,834 |
| 2021-12-15 | 209.11 | 209.50 | 207.83 | 209.16 | 209.16 | 716 |
| 2021-12-14 | 207.39 | 209.75 | 207.26 | 208.56 | 208.56 | 1,590 |
| 2021-12-13 | 208.66 | 208.74 | 206.71 | 207.25 | 207.25 | 1,525 |
| 2021-12-10 | 206.23 | 207.95 | 204.69 | 207.55 | 207.55 | 2,545 |
| 2021-12-09 | 208.48 | 208.51 | 205.58 | 207.97 | 207.97 | 237 |
| 2021-12-08 | 205.26 | 206.71 | 204.06 | 206.61 | 206.61 | 255 |
| 2021-12-07 | 205.26 | 205.62 | 203.13 | 203.76 | 203.76 | 1,136 |
| 2021-12-06 | 205.00 | 206.15 | 203.73 | 204.77 | 204.77 | 86 |
| 2021-12-03 | 204.00 | 206.31 | 203.53 | 205.32 | 205.32 | 1,114 |
| 2021-12-02 | 201.78 | 207.59 | 201.65 | 205.32 | 205.32 | 3,625 |
| 2021-12-01 | 199.53 | 205.63 | 195.00 | 203.34 | 203.34 | 6,990 |
| 2021-11-30 | 190.00 | 192.34 | 188.25 | 188.30 | 188.30 | 1,677 |
| 2021-11-29 | 187.28 | 192.22 | 187.14 | 192.22 | 192.22 | 1,551 |
| 2021-11-26 | 187.33 | 188.52 | 183.59 | 183.59 | 183.59 | 6,524 |
| 2021-11-24 | 186.93 | 187.81 | 185.52 | 185.85 | 185.85 | 1,765 |
| 2021-11-23 | 181.78 | 184.33 | 179.99 | 184.33 | 184.33 | 90,257 |
| 2021-11-22 | 182.92 | 183.21 | 180.50 | 182.54 | 182.54 | 736 |
| 2021-11-19 | 185.00 | 185.00 | 182.12 | 182.96 | 182.96 | 117 |
| 2021-11-18 | 189.14 | 189.14 | 185.10 | 185.64 | 185.64 | 266 |
| 2021-11-17 | 188.33 | 198.00 | 188.01 | 189.05 | 189.05 | 28,891 |
| 2021-11-16 | 186.45 | 188.24 | 186.04 | 188.24 | 188.24 | 146 |
| 2021-11-15 | 187.45 | 187.81 | 186.68 | 187.50 | 187.50 | 1,765 |
| 2021-11-12 | 187.45 | 187.45 | 186.24 | 187.24 | 187.24 | 211 |
| 2021-11-11 | 188.00 | 188.54 | 185.56 | 186.10 | 186.10 | 345 |
| 2021-11-10 | 191.01 | 191.83 | 189.82 | 189.82 | 189.82 | 51 |
| 2021-11-09 | 192.52 | 192.71 | 191.38 | 191.59 | 191.59 | 213 |
| 2021-11-08 | 192.99 | 193.49 | 190.95 | 191.06 | 191.06 | 344 |
| 2021-11-05 | 193.64 | 195.00 | 191.77 | 191.93 | 191.93 | 3,279 |
| 2021-11-04 | 188.80 | 193.68 | 188.36 | 192.89 | 192.89 | 344 |
| 2021-11-03 | 181.40 | 190.54 | 181.40 | 187.33 | 187.33 | 7,222 |
| 2021-11-02 | 185.42 | 186.11 | 181.09 | 181.59 | 181.59 | 798 |
| 2021-11-01 | 184.18 | 186.54 | 184.03 | 185.28 | 185.28 | 409 |
| 2021-10-29 | 182.05 | 182.94 | 181.48 | 182.94 | 182.94 | 27 |
| 2021-10-28 | 181.99 | 183.69 | 181.50 | 182.32 | 182.32 | 1 |
| 2021-10-27 | 184.39 | 184.39 | 180.86 | 181.87 | 181.87 | 282 |
| 2021-10-26 | 185.14 | 186.52 | 184.40 | 184.56 | 184.56 | 119 |
| 2021-10-25 | 183.23 | 184.68 | 182.61 | 184.68 | 184.68 | 178 |
| 2021-10-22 | 187.14 | 187.14 | 183.85 | 184.36 | 184.36 | 469 |
| 2021-10-21 | 185.49 | 186.68 | 184.57 | 186.36 | 186.36 | 289 |
| 2021-10-20 | 185.41 | 187.72 | 185.41 | 186.33 | 186.33 | 5,967 |
← NewerPage 21 of 21 · 1,243 trading days
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.