Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 415.12 | 418.27 | 410.29 | 416.27 | 416.27 | 164 |
| 2025-11-05 | 422.99 | 427.18 | 411.92 | 421.13 | 421.13 | 451 |
| 2025-11-04 | 409.07 | 430.69 | 403.16 | 425.22 | 425.22 | 1,876 |
| 2025-11-03 | 428.30 | 429.72 | 418.42 | 426.54 | 426.54 | 1,224 |
| 2025-10-31 | 416.01 | 426.47 | 415.34 | 426.47 | 426.47 | 703 |
| 2025-10-30 | 416.62 | 422.72 | 414.78 | 420.95 | 420.95 | 519 |
| 2025-10-29 | 420.00 | 423.00 | 416.21 | 416.83 | 416.83 | 334 |
| 2025-10-28 | 419.98 | 421.84 | 417.61 | 419.98 | 419.98 | 1,320 |
| 2025-10-27 | 422.57 | 422.90 | 419.03 | 421.48 | 421.48 | 453 |
| 2025-10-24 | 422.63 | 425.89 | 420.53 | 423.15 | 423.15 | 235 |
| 2025-10-23 | 427.28 | 432.40 | 422.85 | 423.01 | 423.01 | 250 |
| 2025-10-22 | 422.65 | 431.51 | 422.35 | 428.88 | 428.88 | 255 |
| 2025-10-21 | 417.57 | 426.55 | 417.48 | 426.55 | 426.55 | 571 |
| 2025-10-20 | 416.20 | 420.40 | 414.88 | 420.40 | 420.40 | 161 |
| 2025-10-17 | 406.12 | 417.22 | 406.01 | 416.94 | 416.94 | 433 |
| 2025-10-16 | 400.11 | 413.10 | 400.11 | 408.96 | 408.96 | 217 |
| 2025-10-15 | 412.52 | 414.20 | 408.86 | 410.01 | 410.01 | 318 |
| 2025-10-14 | 407.07 | 413.54 | 405.45 | 413.54 | 413.54 | 306 |
| 2025-10-13 | 407.79 | 409.40 | 402.58 | 407.93 | 407.93 | 476 |
| 2025-10-10 | 414.72 | 414.72 | 406.88 | 407.64 | 407.64 | 416 |
| 2025-10-09 | 416.60 | 423.00 | 414.64 | 415.02 | 415.02 | 716 |
| 2025-10-08 | 414.00 | 420.14 | 408.00 | 418.33 | 418.33 | 545 |
| 2025-10-07 | 408.10 | 413.26 | 400.50 | 410.25 | 410.25 | 336 |
| 2025-10-06 | 405.54 | 405.54 | 400.81 | 400.81 | 400.81 | 420 |
| 2025-10-03 | 409.87 | 412.00 | 404.38 | 406.24 | 406.24 | 532 |
| 2025-10-02 | 407.42 | 410.27 | 402.18 | 407.46 | 407.46 | 593 |
| 2025-10-01 | 390.90 | 407.36 | 390.90 | 403.01 | 403.01 | 1,304 |
| 2025-09-30 | 398.00 | 398.00 | 386.26 | 390.25 | 390.25 | 415 |
| 2025-09-29 | 390.00 | 397.36 | 384.72 | 397.36 | 397.36 | 275 |
| 2025-09-26 | 381.00 | 386.99 | 379.00 | 385.41 | 385.41 | 359 |
| 2025-09-25 | 383.30 | 387.27 | 377.20 | 379.07 | 379.07 | 173 |
| 2025-09-24 | 377.65 | 380.63 | 375.33 | 375.33 | 375.33 | 405 |
| 2025-09-23 | 382.06 | 383.16 | 378.19 | 379.00 | 379.00 | 317 |
| 2025-09-22 | 382.20 | 385.97 | 381.70 | 384.26 | 384.26 | 4,156 |
| 2025-09-19 | 389.05 | 389.81 | 384.17 | 385.00 | 385.00 | 273 |
| 2025-09-18 | 389.05 | 390.67 | 385.71 | 388.23 | 388.23 | 1,886 |
| 2025-09-17 | 392.94 | 395.35 | 387.48 | 392.56 | 392.56 | 227 |
| 2025-09-16 | 393.00 | 395.37 | 390.00 | 390.00 | 390.00 | 206 |
| 2025-09-15 | 392.90 | 397.96 | 392.00 | 394.34 | 394.34 | 316 |
| 2025-09-12 | 393.00 | 396.36 | 393.00 | 394.53 | 394.53 | 275 |
| 2025-09-11 | 388.55 | 397.03 | 388.55 | 397.03 | 397.03 | 218 |
| 2025-09-10 | 396.17 | 396.46 | 388.68 | 389.11 | 389.11 | 600 |
| 2025-09-09 | 395.20 | 397.20 | 391.56 | 394.32 | 394.32 | 595 |
| 2025-09-08 | 397.76 | 397.77 | 391.44 | 392.45 | 392.45 | 256 |
| 2025-09-05 | 397.75 | 402.91 | 394.97 | 394.97 | 394.97 | 662 |
| 2025-09-04 | 399.99 | 400.22 | 394.85 | 395.49 | 395.49 | 489 |
| 2025-09-03 | 400.09 | 402.50 | 394.88 | 394.88 | 394.88 | 3,912 |
| 2025-09-02 | 391.00 | 400.00 | 390.00 | 399.90 | 399.90 | 868 |
| 2025-09-01 | 392.09 | 392.09 | 392.09 | 392.09 | 392.09 | 0 |
| 2025-08-29 | 392.13 | 394.45 | 391.35 | 392.09 | 392.09 | 410 |
| 2025-08-28 | 388.25 | 392.39 | 387.81 | 390.00 | 390.00 | 1,348 |
| 2025-08-27 | 388.00 | 390.25 | 385.26 | 389.39 | 389.39 | 1,829 |
| 2025-08-26 | 388.05 | 390.20 | 383.89 | 387.00 | 387.00 | 1,352 |
| 2025-08-25 | 396.00 | 397.93 | 389.24 | 389.24 | 389.24 | 375 |
| 2025-08-22 | 398.00 | 403.58 | 396.01 | 396.50 | 396.50 | 257 |
| 2025-08-21 | 396.34 | 398.61 | 393.95 | 397.42 | 397.42 | 280 |
| 2025-08-20 | 392.42 | 400.84 | 391.50 | 395.00 | 395.00 | 397 |
| 2025-08-19 | 389.21 | 396.00 | 388.72 | 393.88 | 393.88 | 667 |
| 2025-08-18 | 394.93 | 395.31 | 390.42 | 390.42 | 390.42 | 425 |
| 2025-08-15 | 389.53 | 395.15 | 389.53 | 394.07 | 394.07 | 491 |
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.