Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 402.00 | 402.00 | 388.43 | 389.92 | 389.92 | 201 |
| 2025-08-13 | 388.22 | 394.94 | 387.25 | 393.58 | 393.58 | 647 |
| 2025-08-12 | 377.00 | 384.93 | 375.22 | 382.73 | 382.73 | 899 |
| 2025-08-11 | 370.00 | 380.31 | 362.50 | 376.98 | 376.98 | 1,317 |
| 2025-08-08 | 378.75 | 381.00 | 367.84 | 368.40 | 368.40 | 2,666 |
| 2025-08-07 | 385.30 | 389.00 | 374.99 | 377.66 | 377.66 | 735 |
| 2025-08-06 | 375.82 | 390.01 | 372.56 | 387.02 | 387.02 | 7,086 |
| 2025-08-05 | 409.00 | 417.50 | 381.20 | 381.60 | 381.60 | 4,269 |
| 2025-08-04 | 465.00 | 469.93 | 462.16 | 468.54 | 468.54 | 211 |
| 2025-08-01 | 456.79 | 462.97 | 455.00 | 462.00 | 462.00 | 502 |
| 2025-07-31 | 466.68 | 470.08 | 461.76 | 461.76 | 461.76 | 484 |
| 2025-07-30 | 466.36 | 474.24 | 466.36 | 472.43 | 472.43 | 202 |
| 2025-07-29 | 462.56 | 468.98 | 461.58 | 467.29 | 467.29 | 104 |
| 2025-07-28 | 469.00 | 469.89 | 464.50 | 468.10 | 468.10 | 129 |
| 2025-07-25 | 474.65 | 474.65 | 466.98 | 466.98 | 466.98 | 265 |
| 2025-07-24 | 476.95 | 477.63 | 473.42 | 473.42 | 473.42 | 172 |
| 2025-07-23 | 474.99 | 478.59 | 468.61 | 477.50 | 477.50 | 127 |
| 2025-07-22 | 460.95 | 468.74 | 458.95 | 468.65 | 468.65 | 213 |
| 2025-07-21 | 459.81 | 462.39 | 457.31 | 459.35 | 459.35 | 141 |
| 2025-07-18 | 467.45 | 467.45 | 459.08 | 459.09 | 459.09 | 158 |
| 2025-07-17 | 470.05 | 471.78 | 465.95 | 468.19 | 468.19 | 335 |
| 2025-07-16 | 466.42 | 469.99 | 464.50 | 469.42 | 469.42 | 135 |
| 2025-07-15 | 474.26 | 474.26 | 463.92 | 463.92 | 463.92 | 290 |
| 2025-07-14 | 469.39 | 474.86 | 466.36 | 474.48 | 474.48 | 97 |
| 2025-07-11 | 470.00 | 477.14 | 469.86 | 469.86 | 469.86 | 198 |
| 2025-07-10 | 479.00 | 483.62 | 475.04 | 480.31 | 480.31 | 97 |
| 2025-07-09 | 468.09 | 475.46 | 466.36 | 472.91 | 472.91 | 404 |
| 2025-07-08 | 457.73 | 470.11 | 455.93 | 464.66 | 464.66 | 449 |
| 2025-07-07 | 459.27 | 461.70 | 456.41 | 457.85 | 457.85 | 234 |
| 2025-07-04 | 460.23 | 460.23 | 460.23 | 460.23 | 460.23 | 0 |
| 2025-07-03 | 457.03 | 461.17 | 457.03 | 460.23 | 460.23 | 234 |
| 2025-07-02 | 452.40 | 457.22 | 449.00 | 456.49 | 456.49 | 132 |
| 2025-07-01 | 446.92 | 456.55 | 444.17 | 452.35 | 452.35 | 301 |
| 2025-06-30 | 441.00 | 445.28 | 439.49 | 444.50 | 444.50 | 113 |
| 2025-06-27 | 446.03 | 446.21 | 441.27 | 445.78 | 445.78 | 218 |
| 2025-06-26 | 446.52 | 446.52 | 441.52 | 443.87 | 443.87 | 12,963 |
| 2025-06-25 | 450.48 | 450.48 | 443.45 | 443.47 | 443.47 | 213 |
| 2025-06-24 | 445.00 | 448.82 | 440.81 | 448.82 | 448.82 | 103 |
| 2025-06-23 | 438.98 | 444.98 | 438.98 | 443.43 | 443.43 | 196 |
| 2025-06-20 | 451.75 | 451.75 | 437.32 | 438.63 | 438.63 | 191 |
| 2025-06-19 | 448.38 | 448.38 | 448.38 | 448.38 | 448.38 | 0 |
| 2025-06-18 | 443.41 | 449.94 | 441.72 | 448.38 | 448.38 | 130 |
| 2025-06-17 | 449.36 | 450.89 | 446.45 | 448.95 | 448.95 | 93 |
| 2025-06-16 | 456.38 | 456.97 | 448.47 | 450.41 | 450.41 | 223 |
| 2025-06-13 | 455.39 | 459.79 | 455.00 | 457.48 | 457.48 | 165 |
| 2025-06-12 | 452.51 | 458.91 | 452.00 | 458.71 | 458.71 | 89 |
| 2025-06-11 | 451.30 | 460.24 | 450.62 | 455.81 | 455.81 | 382 |
| 2025-06-10 | 442.76 | 454.52 | 442.10 | 454.52 | 454.52 | 180 |
| 2025-06-09 | 442.45 | 452.53 | 442.45 | 449.27 | 449.27 | 447 |
| 2025-06-06 | 445.00 | 451.57 | 442.00 | 449.41 | 449.41 | 217 |
| 2025-06-05 | 445.09 | 447.16 | 437.01 | 447.16 | 447.16 | 417 |
| 2025-06-04 | 448.50 | 453.19 | 446.89 | 447.82 | 447.82 | 218 |
| 2025-06-03 | 444.30 | 448.74 | 439.50 | 447.12 | 447.12 | 687 |
| 2025-06-02 | 440.00 | 447.59 | 439.54 | 443.87 | 443.87 | 593 |
| 2025-05-30 | 447.64 | 447.64 | 439.82 | 442.74 | 442.74 | 174 |
| 2025-05-29 | 444.99 | 448.57 | 443.36 | 445.57 | 445.57 | 41 |
| 2025-05-28 | 446.90 | 451.54 | 444.63 | 444.63 | 444.63 | 70 |
| 2025-05-27 | 438.34 | 447.29 | 437.07 | 445.18 | 445.18 | 231 |
| 2025-05-23 | 428.68 | 435.85 | 427.86 | 435.85 | 435.85 | 130 |
| 2025-05-22 | 436.00 | 437.00 | 429.64 | 432.56 | 432.56 | 99 |
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.