Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 444.67 | 445.90 | 433.81 | 435.14 | 435.14 | 139 |
| 2025-05-20 | 443.07 | 447.00 | 441.03 | 447.00 | 447.00 | 215 |
| 2025-05-19 | 438.00 | 441.72 | 435.14 | 438.45 | 438.45 | 1,115 |
| 2025-05-16 | 435.68 | 436.93 | 431.83 | 436.19 | 436.19 | 147 |
| 2025-05-15 | 424.27 | 433.84 | 422.30 | 433.32 | 433.32 | 390 |
| 2025-05-14 | 430.25 | 436.00 | 417.05 | 420.91 | 420.91 | 367 |
| 2025-05-13 | 437.59 | 441.84 | 430.77 | 440.81 | 440.81 | 425 |
| 2025-05-12 | 427.77 | 441.08 | 414.79 | 439.43 | 439.43 | 709 |
| 2025-05-09 | 429.50 | 433.69 | 428.56 | 430.43 | 430.43 | 224 |
| 2025-05-08 | 436.00 | 436.00 | 423.53 | 427.08 | 427.08 | 594 |
| 2025-05-07 | 451.98 | 451.98 | 432.60 | 439.08 | 439.08 | 1,843 |
| 2025-05-06 | 474.50 | 474.50 | 429.75 | 439.15 | 439.15 | 3,915 |
| 2025-05-02 | 509.00 | 509.00 | 498.20 | 499.10 | 499.10 | 177 |
| 2025-05-01 | 503.50 | 508.80 | 498.00 | 502.88 | 502.88 | 963 |
| 2025-04-30 | 501.72 | 507.29 | 497.48 | 505.49 | 505.49 | 129 |
| 2025-04-29 | 496.26 | 506.22 | 490.05 | 505.28 | 505.28 | 308 |
| 2025-04-28 | 497.00 | 497.52 | 491.91 | 493.14 | 493.14 | 372 |
| 2025-04-25 | 489.39 | 494.60 | 484.64 | 492.19 | 492.19 | 178 |
| 2025-04-24 | 490.00 | 494.37 | 487.19 | 490.17 | 490.17 | 323 |
| 2025-04-23 | 488.99 | 497.56 | 483.14 | 492.35 | 492.35 | 83 |
| 2025-04-22 | 483.83 | 491.53 | 477.52 | 486.96 | 486.96 | 10,458 |
| 2025-04-17 | 488.99 | 492.61 | 486.16 | 490.24 | 490.24 | 921 |
| 2025-04-16 | 499.46 | 501.57 | 486.90 | 490.14 | 490.14 | 121 |
| 2025-04-15 | 499.00 | 501.09 | 496.18 | 500.23 | 500.23 | 174 |
| 2025-04-14 | 487.01 | 495.69 | 484.25 | 495.52 | 495.52 | 400 |
| 2025-04-11 | 478.14 | 486.40 | 472.03 | 485.07 | 485.07 | 159 |
| 2025-04-10 | 479.50 | 480.91 | 456.99 | 470.99 | 470.99 | 217 |
| 2025-04-09 | 460.00 | 484.12 | 452.03 | 479.60 | 479.60 | 736 |
| 2025-04-08 | 477.17 | 481.71 | 472.91 | 479.31 | 479.31 | 1,920 |
| 2025-04-07 | 449.00 | 479.72 | 448.64 | 479.72 | 479.72 | 1,714 |
| 2025-04-04 | 482.24 | 495.07 | 477.09 | 480.27 | 480.27 | 701 |
| 2025-04-03 | 476.00 | 492.98 | 476.00 | 485.91 | 485.91 | 312 |
| 2025-04-02 | 481.00 | 487.57 | 480.00 | 484.62 | 484.62 | 285 |
| 2025-04-01 | 487.20 | 491.41 | 483.13 | 483.13 | 483.13 | 145 |
| 2025-03-31 | 487.54 | 488.00 | 472.08 | 481.87 | 481.87 | 498 |
| 2025-03-28 | 504.79 | 505.00 | 494.25 | 495.12 | 495.12 | 1,136 |
| 2025-03-27 | 496.00 | 506.20 | 495.00 | 503.63 | 503.63 | 174 |
| 2025-03-26 | 507.02 | 508.10 | 498.25 | 501.56 | 501.56 | 950 |
| 2025-03-25 | 513.00 | 513.00 | 504.77 | 504.77 | 504.77 | 533 |
| 2025-03-24 | 505.20 | 512.83 | 502.71 | 512.63 | 512.63 | 301 |
| 2025-03-21 | 507.55 | 510.60 | 503.26 | 504.69 | 504.69 | 139 |
| 2025-03-20 | 512.52 | 515.51 | 506.12 | 509.55 | 509.55 | 434 |
| 2025-03-19 | 515.69 | 515.69 | 505.63 | 514.18 | 514.18 | 362 |
| 2025-03-18 | 513.80 | 516.41 | 509.28 | 514.67 | 514.67 | 1,552 |
| 2025-03-17 | 506.00 | 517.30 | 502.47 | 515.59 | 515.59 | 2,277 |
| 2025-03-14 | 506.23 | 519.68 | 503.36 | 505.31 | 505.31 | 732 |
| 2025-03-13 | 493.79 | 512.00 | 491.03 | 504.50 | 504.50 | 1,142 |
| 2025-03-12 | 484.47 | 496.50 | 484.00 | 495.89 | 495.89 | 229 |
| 2025-03-11 | 499.27 | 500.00 | 480.29 | 490.18 | 490.18 | 521 |
| 2025-03-10 | 483.53 | 503.29 | 481.20 | 498.60 | 498.60 | 29,818 |
| 2025-03-07 | 485.59 | 492.00 | 483.11 | 492.00 | 492.00 | 7,237 |
| 2025-03-06 | 489.00 | 491.72 | 480.70 | 484.41 | 484.41 | 3,142 |
| 2025-03-05 | 484.39 | 495.00 | 483.46 | 495.00 | 495.00 | 472 |
| 2025-03-04 | 495.00 | 495.00 | 480.41 | 486.56 | 486.56 | 3,378 |
| 2025-03-03 | 479.79 | 489.64 | 477.72 | 489.64 | 489.64 | 2,472 |
| 2025-02-28 | 479.90 | 484.92 | 475.35 | 476.65 | 476.65 | 143 |
| 2025-02-27 | 477.00 | 486.06 | 475.10 | 481.30 | 481.30 | 373 |
| 2025-02-26 | 469.00 | 484.89 | 469.00 | 480.01 | 480.01 | 183 |
| 2025-02-25 | 481.60 | 485.99 | 476.66 | 476.66 | 476.66 | 291 |
| 2025-02-24 | 481.37 | 487.29 | 478.76 | 481.33 | 481.33 | 1,076 |
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.