Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 481.37 | 487.29 | 478.76 | 481.33 | 481.33 | 1,076 |
| 2025-02-21 | 480.63 | 485.98 | 479.57 | 484.77 | 484.77 | 231 |
| 2025-02-20 | 474.45 | 480.94 | 473.52 | 479.89 | 479.89 | 2,384 |
| 2025-02-19 | 463.75 | 468.17 | 461.94 | 466.90 | 466.90 | 9,261 |
| 2025-02-18 | 459.00 | 463.22 | 452.75 | 457.24 | 457.24 | 53,050 |
| 2025-02-14 | 460.87 | 469.18 | 459.34 | 460.38 | 460.38 | 355 |
| 2025-02-13 | 455.17 | 462.03 | 451.12 | 460.80 | 460.80 | 172 |
| 2025-02-12 | 455.00 | 455.60 | 446.84 | 447.13 | 447.13 | 697 |
| 2025-02-11 | 464.51 | 468.08 | 454.00 | 457.70 | 457.70 | 3,096 |
| 2025-02-10 | 468.33 | 471.76 | 464.10 | 469.82 | 469.82 | 1,076 |
| 2025-02-07 | 479.00 | 480.56 | 471.71 | 474.32 | 474.32 | 380 |
| 2025-02-06 | 487.50 | 488.03 | 481.43 | 483.35 | 483.35 | 712 |
| 2025-02-05 | 475.00 | 490.10 | 475.00 | 487.83 | 487.83 | 1,505 |
| 2025-02-04 | 468.00 | 479.90 | 467.50 | 478.19 | 478.19 | 679 |
| 2025-02-03 | 458.99 | 469.78 | 444.00 | 469.36 | 469.36 | 2,772 |
| 2025-01-31 | 488.00 | 488.00 | 447.04 | 460.47 | 460.47 | 14,426 |
| 2025-01-30 | 443.56 | 444.20 | 435.76 | 442.14 | 442.14 | 4,180 |
| 2025-01-29 | 436.71 | 442.92 | 432.00 | 436.84 | 436.84 | 2,337 |
| 2025-01-28 | 443.75 | 446.99 | 438.00 | 444.30 | 444.30 | 2,769 |
| 2025-01-27 | 438.00 | 445.63 | 436.11 | 445.63 | 445.63 | 2,064 |
| 2025-01-24 | 437.85 | 442.34 | 436.73 | 439.75 | 439.75 | 2,368 |
| 2025-01-23 | 426.00 | 435.40 | 424.35 | 434.96 | 434.96 | 1,419 |
| 2025-01-22 | 427.83 | 432.62 | 424.66 | 430.01 | 430.01 | 6,436 |
| 2025-01-21 | 425.00 | 430.11 | 423.77 | 428.78 | 428.78 | 3,286 |
| 2025-01-17 | 422.73 | 428.05 | 419.51 | 427.43 | 427.43 | 3,054 |
| 2025-01-16 | 424.81 | 424.81 | 416.86 | 420.84 | 420.84 | 2,813 |
| 2025-01-15 | 410.01 | 422.86 | 410.01 | 421.41 | 421.41 | 2,675 |
| 2025-01-14 | 411.94 | 414.03 | 408.50 | 411.55 | 411.55 | 4,281 |
| 2025-01-13 | 406.62 | 416.48 | 397.41 | 413.00 | 413.00 | 1,854 |
| 2025-01-10 | 407.99 | 413.40 | 405.01 | 409.80 | 409.80 | 1,181 |
| 2025-01-08 | 410.71 | 412.19 | 406.90 | 410.91 | 410.91 | 2,280 |
| 2025-01-07 | 403.00 | 410.41 | 403.00 | 407.43 | 407.43 | 2,095 |
| 2025-01-06 | 407.81 | 407.81 | 399.00 | 402.40 | 402.40 | 6,952 |
| 2025-01-03 | 407.57 | 411.50 | 406.43 | 410.19 | 410.19 | 2,867 |
| 2025-01-02 | 405.53 | 409.01 | 402.34 | 403.33 | 403.33 | 8,025 |
| 2024-12-31 | 399.77 | 404.93 | 399.63 | 401.75 | 401.75 | 162 |
| 2024-12-30 | 405.00 | 406.76 | 399.73 | 400.95 | 400.95 | 884 |
| 2024-12-27 | 411.32 | 412.19 | 404.71 | 408.35 | 408.35 | 14,170 |
| 2024-12-24 | 406.61 | 410.58 | 400.01 | 407.65 | 407.65 | 240 |
| 2024-12-23 | 404.42 | 404.42 | 390.54 | 401.39 | 401.39 | 1,882 |
| 2024-12-20 | 395.79 | 400.37 | 387.17 | 397.53 | 397.53 | 2,856 |
| 2024-12-19 | 440.00 | 447.50 | 378.12 | 395.79 | 395.79 | 14,636 |
| 2024-12-18 | 470.00 | 472.00 | 453.72 | 454.25 | 454.25 | 3,127 |
| 2024-12-17 | 467.56 | 474.67 | 465.00 | 468.42 | 468.42 | 3,519 |
| 2024-12-16 | 463.52 | 467.44 | 462.00 | 466.50 | 466.50 | 3,682 |
| 2024-12-13 | 462.98 | 466.21 | 460.07 | 466.17 | 466.17 | 1,470 |
| 2024-12-12 | 467.42 | 469.35 | 459.97 | 466.06 | 466.06 | 9,551 |
| 2024-12-11 | 472.31 | 472.31 | 461.00 | 465.34 | 465.34 | 2,824 |
| 2024-12-10 | 472.51 | 475.99 | 465.53 | 469.77 | 469.77 | 5,075 |
| 2024-12-09 | 462.42 | 475.78 | 462.28 | 473.28 | 473.28 | 1,652 |
| 2024-12-06 | 456.74 | 465.68 | 456.74 | 461.45 | 461.45 | 1,333 |
| 2024-12-05 | 464.24 | 467.00 | 458.35 | 458.35 | 458.35 | 1,890 |
| 2024-12-04 | 454.92 | 462.45 | 450.95 | 459.39 | 459.39 | 1,839 |
| 2024-12-03 | 465.26 | 468.51 | 458.72 | 459.50 | 459.50 | 5,164 |
| 2024-12-02 | 467.80 | 468.61 | 463.56 | 467.31 | 467.31 | 5,272 |
| 2024-11-29 | 464.60 | 470.68 | 462.19 | 468.13 | 468.13 | 4,252 |
| 2024-11-27 | 465.61 | 470.45 | 462.55 | 464.24 | 464.24 | 3,319 |
| 2024-11-26 | 462.46 | 465.87 | 458.91 | 462.63 | 462.63 | 2,037 |
| 2024-11-25 | 456.58 | 461.96 | 456.52 | 459.15 | 459.15 | 2,945 |
| 2024-11-22 | 454.30 | 456.95 | 449.50 | 450.87 | 450.87 | 2,635 |
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.