Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 472.39 | 478.77 | 461.28 | 463.71 | 463.71 | 1,258 |
| 2026-02-02 | 460.00 | 484.10 | 460.00 | 472.00 | 472.00 | 164 |
| 2026-01-30 | 471.10 | 478.44 | 466.01 | 470.97 | 470.97 | 10,327 |
| 2026-01-29 | 476.00 | 484.23 | 466.00 | 474.85 | 474.85 | 293 |
| 2026-01-28 | 480.00 | 480.00 | 464.50 | 478.46 | 478.46 | 211 |
| 2026-01-27 | 473.00 | 485.00 | 470.58 | 473.08 | 473.08 | 5,650 |
| 2026-01-26 | 474.99 | 478.00 | 461.05 | 477.26 | 477.26 | 742 |
| 2026-01-23 | 468.10 | 470.67 | 458.12 | 466.81 | 466.81 | 268 |
| 2026-01-22 | 461.01 | 471.96 | 457.38 | 471.13 | 471.13 | 215 |
| 2026-01-21 | 442.19 | 459.00 | 440.00 | 459.00 | 459.00 | 2,758 |
| 2026-01-20 | 438.45 | 444.70 | 430.07 | 439.67 | 439.67 | 6,687 |
| 2026-01-19 | 444.14 | 444.14 | 444.14 | 444.14 | 444.14 | 0 |
| 2026-01-16 | 438.92 | 445.73 | 436.07 | 444.14 | 444.14 | 289 |
| 2026-01-15 | 446.44 | 455.99 | 441.70 | 441.96 | 441.96 | 337 |
| 2026-01-14 | 453.99 | 460.99 | 446.26 | 448.62 | 448.62 | 364 |
| 2026-01-13 | 459.10 | 461.33 | 452.88 | 455.10 | 455.10 | 153 |
| 2026-01-12 | 463.00 | 467.56 | 454.35 | 458.58 | 458.58 | 931 |
| 2026-01-09 | 471.34 | 478.36 | 460.00 | 466.29 | 466.29 | 156 |
| 2026-01-08 | 483.88 | 484.41 | 469.74 | 469.74 | 469.74 | 397 |
| 2026-01-07 | 468.44 | 485.00 | 464.90 | 483.23 | 483.23 | 340 |
| 2026-01-06 | 445.99 | 471.23 | 444.55 | 466.77 | 466.77 | 373 |
| 2026-01-05 | 451.19 | 458.58 | 444.05 | 444.73 | 444.73 | 344 |
| 2026-01-02 | 465.00 | 471.02 | 448.73 | 449.62 | 449.62 | 193 |
| 2025-12-31 | 453.50 | 456.19 | 451.50 | 455.85 | 455.85 | 133 |
| 2025-12-30 | 457.73 | 464.63 | 453.93 | 454.33 | 454.33 | 159 |
| 2025-12-29 | 464.00 | 465.82 | 457.57 | 457.99 | 457.99 | 379 |
| 2025-12-24 | 459.70 | 463.96 | 457.01 | 462.57 | 462.57 | 76 |
| 2025-12-23 | 461.28 | 463.63 | 457.52 | 457.79 | 457.79 | 109 |
| 2025-12-22 | 455.83 | 462.19 | 450.01 | 457.85 | 457.85 | 929 |
| 2025-12-19 | 445.56 | 455.80 | 444.03 | 455.80 | 455.80 | 294 |
| 2025-12-18 | 447.13 | 459.00 | 445.01 | 446.58 | 446.58 | 209 |
| 2025-12-17 | 460.00 | 460.00 | 448.96 | 449.00 | 449.00 | 160 |
| 2025-12-16 | 456.00 | 458.88 | 445.01 | 455.86 | 455.86 | 237 |
| 2025-12-15 | 452.21 | 457.51 | 449.64 | 452.24 | 452.24 | 437 |
| 2025-12-12 | 446.57 | 455.99 | 443.91 | 451.92 | 451.92 | 1,691 |
| 2025-12-11 | 443.42 | 447.78 | 438.63 | 445.32 | 445.32 | 122 |
| 2025-12-10 | 437.20 | 440.17 | 434.29 | 440.17 | 440.17 | 120 |
| 2025-12-09 | 441.12 | 444.07 | 435.61 | 442.32 | 442.32 | 104 |
| 2025-12-08 | 455.69 | 457.92 | 440.28 | 442.49 | 442.49 | 1,735 |
| 2025-12-05 | 458.56 | 462.24 | 454.69 | 455.46 | 455.46 | 335 |
| 2025-12-04 | 462.86 | 465.00 | 453.54 | 459.05 | 459.05 | 443 |
| 2025-12-03 | 434.07 | 460.86 | 434.07 | 459.53 | 459.53 | 2,161 |
| 2025-12-02 | 425.21 | 435.00 | 424.06 | 433.65 | 433.65 | 690 |
| 2025-12-01 | 434.75 | 434.99 | 423.53 | 426.95 | 426.95 | 534 |
| 2025-11-28 | 434.23 | 435.85 | 427.47 | 433.70 | 433.70 | 2,011 |
| 2025-11-27 | 430.68 | 430.68 | 430.68 | 430.68 | 430.68 | 0 |
| 2025-11-26 | 431.45 | 432.71 | 427.37 | 430.68 | 430.68 | 180 |
| 2025-11-25 | 424.67 | 430.60 | 420.62 | 429.03 | 429.03 | 233 |
| 2025-11-24 | 426.25 | 432.40 | 423.72 | 427.17 | 427.17 | 337 |
| 2025-11-21 | 424.50 | 433.78 | 419.48 | 431.07 | 431.07 | 295 |
| 2025-11-20 | 418.67 | 430.45 | 416.89 | 421.74 | 421.74 | 565 |
| 2025-11-19 | 434.32 | 439.10 | 421.33 | 421.33 | 421.33 | 1,469 |
| 2025-11-18 | 433.93 | 437.90 | 430.00 | 436.80 | 436.80 | 488 |
| 2025-11-17 | 437.75 | 439.28 | 432.21 | 436.15 | 436.15 | 462 |
| 2025-11-14 | 440.47 | 441.99 | 435.48 | 439.70 | 439.70 | 259 |
| 2025-11-13 | 432.09 | 441.13 | 430.69 | 434.41 | 434.41 | 517 |
| 2025-11-12 | 430.00 | 433.63 | 425.77 | 433.39 | 433.39 | 256 |
| 2025-11-11 | 422.77 | 427.39 | 417.30 | 425.31 | 425.31 | 202 |
| 2025-11-10 | 411.00 | 418.15 | 411.00 | 418.15 | 418.15 | 474 |
| 2025-11-07 | 413.98 | 415.22 | 406.99 | 408.53 | 408.53 | 591 |
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.