Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 422.00 | 430.72 | 410.40 | 429.35 | 429.35 | 636 |
| 2026-04-29 | 430.00 | 430.14 | 419.60 | 423.59 | 423.59 | 282 |
| 2026-04-28 | 430.11 | 440.00 | 422.00 | 429.50 | 429.50 | 528 |
| 2026-04-27 | 429.32 | 434.30 | 425.00 | 428.29 | 428.29 | 4,613 |
| 2026-04-24 | 436.50 | 445.00 | 427.41 | 431.89 | 431.89 | 339 |
| 2026-04-23 | 437.70 | 444.98 | 426.50 | 436.90 | 436.90 | 417 |
| 2026-04-22 | 442.50 | 444.98 | 434.79 | 436.81 | 436.81 | 205 |
| 2026-04-21 | 444.98 | 453.99 | 429.19 | 439.21 | 439.21 | 340 |
| 2026-04-20 | 445.74 | 449.99 | 429.00 | 439.43 | 439.43 | 363 |
| 2026-04-17 | 438.00 | 444.00 | 435.70 | 440.38 | 440.38 | 1,010 |
| 2026-04-16 | 445.55 | 448.89 | 434.23 | 434.34 | 434.34 | 181 |
| 2026-04-15 | 444.28 | 451.28 | 435.00 | 442.38 | 442.38 | 143 |
| 2026-04-14 | 445.00 | 445.50 | 433.70 | 442.36 | 442.36 | 203 |
| 2026-04-13 | 435.00 | 448.19 | 429.73 | 439.32 | 439.32 | 167 |
| 2026-04-10 | 448.19 | 450.00 | 434.90 | 434.90 | 434.90 | 3,350 |
| 2026-04-09 | 449.00 | 454.67 | 433.01 | 443.77 | 443.77 | 614 |
| 2026-04-08 | 437.31 | 442.01 | 432.30 | 439.93 | 439.93 | 380 |
| 2026-04-07 | 432.00 | 443.66 | 425.50 | 431.91 | 431.91 | 570 |
| 2026-04-02 | 447.70 | 461.71 | 435.80 | 437.75 | 437.75 | 205 |
| 2026-04-01 | 446.60 | 458.13 | 438.00 | 447.60 | 447.60 | 729 |
| 2026-03-31 | 439.00 | 458.14 | 437.01 | 447.02 | 447.02 | 146 |
| 2026-03-30 | 438.52 | 447.00 | 417.75 | 442.33 | 442.33 | 230 |
| 2026-03-27 | 457.87 | 458.97 | 431.87 | 437.70 | 437.70 | 575 |
| 2026-03-26 | 462.08 | 462.08 | 441.54 | 455.73 | 455.73 | 198 |
| 2026-03-25 | 455.00 | 469.99 | 445.00 | 458.58 | 458.58 | 201 |
| 2026-03-24 | 452.96 | 469.99 | 442.48 | 450.72 | 450.72 | 686 |
| 2026-03-23 | 451.85 | 470.84 | 435.00 | 452.52 | 452.52 | 3,950 |
| 2026-03-20 | 457.01 | 463.80 | 448.50 | 455.36 | 455.36 | 1,365 |
| 2026-03-19 | 450.69 | 459.87 | 442.69 | 456.71 | 456.71 | 348 |
| 2026-03-18 | 462.12 | 470.00 | 452.70 | 452.70 | 452.70 | 351 |
| 2026-03-17 | 463.00 | 475.18 | 460.58 | 463.51 | 463.51 | 4,360 |
| 2026-03-16 | 468.68 | 488.98 | 460.00 | 464.01 | 464.01 | 199 |
| 2026-03-13 | 478.80 | 488.93 | 469.86 | 474.49 | 474.49 | 209 |
| 2026-03-12 | 491.10 | 500.00 | 476.43 | 483.61 | 483.61 | 330 |
| 2026-03-11 | 500.00 | 503.50 | 489.93 | 489.93 | 489.93 | 2,579 |
| 2026-03-10 | 489.50 | 507.42 | 476.00 | 498.48 | 498.48 | 2,924 |
| 2026-03-09 | 453.69 | 465.95 | 450.00 | 454.44 | 454.44 | 286 |
| 2026-03-06 | 463.50 | 465.28 | 451.28 | 453.88 | 453.88 | 1,041 |
| 2026-03-05 | 476.62 | 485.00 | 460.00 | 460.42 | 460.42 | 416 |
| 2026-03-04 | 467.31 | 478.86 | 467.31 | 478.17 | 478.17 | 583 |
| 2026-03-03 | 486.03 | 494.40 | 472.53 | 474.31 | 474.31 | 501 |
| 2026-03-02 | 494.50 | 500.00 | 483.50 | 488.32 | 488.32 | 334 |
| 2026-02-27 | 480.00 | 497.00 | 470.00 | 495.45 | 495.45 | 1,029 |
| 2026-02-26 | 485.00 | 487.39 | 474.97 | 481.05 | 481.05 | 244 |
| 2026-02-25 | 487.50 | 495.00 | 477.76 | 482.82 | 482.82 | 1,826 |
| 2026-02-24 | 483.80 | 490.99 | 478.14 | 488.86 | 488.86 | 607 |
| 2026-02-23 | 476.73 | 487.24 | 471.00 | 485.97 | 485.97 | 293 |
| 2026-02-20 | 465.21 | 479.99 | 461.43 | 477.30 | 477.30 | 414 |
| 2026-02-19 | 471.09 | 471.84 | 460.00 | 470.62 | 470.62 | 395 |
| 2026-02-18 | 486.02 | 487.96 | 466.52 | 472.03 | 472.03 | 2,426 |
| 2026-02-17 | 484.95 | 499.00 | 473.51 | 478.41 | 478.41 | 388 |
| 2026-02-16 | 500.63 | 500.63 | 500.63 | 500.63 | 500.63 | 0 |
| 2026-02-13 | 457.20 | 500.63 | 457.20 | 500.63 | 500.63 | 991 |
| 2026-02-12 | 461.00 | 468.50 | 458.11 | 464.88 | 464.88 | 1,442 |
| 2026-02-11 | 461.00 | 471.49 | 455.22 | 458.77 | 458.77 | 187 |
| 2026-02-10 | 472.00 | 477.59 | 465.22 | 467.35 | 467.35 | 188 |
| 2026-02-09 | 477.92 | 478.27 | 468.46 | 470.33 | 470.33 | 906 |
| 2026-02-06 | 460.34 | 475.15 | 458.12 | 475.15 | 475.15 | 347 |
| 2026-02-05 | 470.09 | 483.00 | 463.29 | 464.07 | 464.07 | 426 |
| 2026-02-04 | 471.00 | 478.28 | 460.80 | 472.27 | 472.27 | 9,704 |
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.