Vertex Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 457.86 | 457.86 | 444.90 | 450.27 | 450.27 | 6,309 |
| 2024-11-20 | 449.10 | 451.49 | 445.48 | 446.87 | 446.87 | 21,634 |
| 2024-11-19 | 460.14 | 464.30 | 452.36 | 452.36 | 452.36 | 7,225 |
| 2024-11-18 | 476.88 | 476.88 | 459.40 | 466.76 | 466.76 | 8,292 |
| 2024-11-15 | 478.93 | 480.00 | 458.21 | 460.00 | 460.00 | 8,886 |
| 2024-11-14 | 494.89 | 495.62 | 485.57 | 488.45 | 488.45 | 3,108 |
| 2024-11-13 | 490.14 | 498.34 | 490.14 | 496.63 | 496.63 | 9,837 |
| 2024-11-12 | 503.93 | 507.88 | 495.87 | 495.92 | 495.92 | 1,729 |
| 2024-11-11 | 517.00 | 518.35 | 505.40 | 505.40 | 505.40 | 3,793 |
| 2024-11-08 | 507.23 | 519.66 | 507.17 | 518.63 | 518.63 | 3,661 |
| 2024-11-07 | 493.50 | 501.87 | 488.21 | 500.98 | 500.98 | 1,376 |
| 2024-11-06 | 504.00 | 505.78 | 486.12 | 490.98 | 490.98 | 3,340 |
| 2024-11-05 | 483.82 | 502.83 | 473.47 | 500.09 | 500.09 | 4,577 |
| 2024-11-04 | 475.00 | 475.00 | 469.55 | 470.30 | 470.30 | 863 |
| 2024-11-01 | 465.10 | 475.42 | 464.00 | 470.46 | 470.46 | 952 |
| 2024-10-31 | 472.52 | 477.77 | 470.00 | 476.21 | 476.21 | 1,328 |
| 2024-10-30 | 470.44 | 474.90 | 468.73 | 474.33 | 474.33 | 1,413 |
| 2024-10-29 | 476.33 | 478.00 | 471.23 | 472.32 | 472.32 | 8,122 |
| 2024-10-28 | 479.22 | 479.22 | 474.72 | 475.40 | 475.40 | 786 |
| 2024-10-25 | 476.51 | 479.92 | 475.03 | 479.18 | 479.18 | 1,400 |
| 2024-10-24 | 473.88 | 477.33 | 470.05 | 473.35 | 473.35 | 24,336 |
| 2024-10-23 | 474.91 | 476.97 | 465.07 | 468.78 | 468.78 | 37,574 |
| 2024-10-22 | 480.87 | 483.00 | 473.52 | 476.09 | 476.09 | 693 |
| 2024-10-21 | 482.71 | 488.16 | 481.85 | 483.55 | 483.55 | 1,503 |
| 2024-10-18 | 497.98 | 499.11 | 481.01 | 483.41 | 483.41 | 784 |
| 2024-10-17 | 489.00 | 498.69 | 487.58 | 496.13 | 496.13 | 870 |
| 2024-10-16 | 482.33 | 487.72 | 480.00 | 487.08 | 487.08 | 1,008 |
| 2024-10-15 | 487.10 | 487.98 | 481.10 | 483.59 | 483.59 | 488 |
| 2024-10-14 | 481.17 | 484.76 | 479.05 | 483.47 | 483.47 | 1,079 |
| 2024-10-11 | 478.58 | 481.19 | 475.88 | 481.14 | 481.14 | 526 |
| 2024-10-10 | 467.49 | 475.26 | 465.00 | 473.98 | 473.98 | 579 |
| 2024-10-09 | 459.00 | 464.31 | 456.25 | 463.75 | 463.75 | 585 |
| 2024-10-08 | 452.03 | 456.81 | 451.00 | 456.43 | 456.43 | 1,178 |
| 2024-10-07 | 454.78 | 455.00 | 449.50 | 450.04 | 450.04 | 404 |
| 2024-10-04 | 456.76 | 458.39 | 452.84 | 453.18 | 453.18 | 927 |
| 2024-10-03 | 460.00 | 461.85 | 452.98 | 453.37 | 453.37 | 716 |
| 2024-10-02 | 461.66 | 467.89 | 460.55 | 462.84 | 462.84 | 457 |
| 2024-10-01 | 472.30 | 472.77 | 461.89 | 466.72 | 466.72 | 1,188 |
| 2024-09-30 | 465.43 | 467.63 | 462.33 | 463.24 | 463.24 | 567 |
| 2024-09-27 | 466.01 | 467.51 | 461.50 | 462.04 | 462.04 | 860 |
| 2024-09-26 | 463.73 | 465.14 | 458.77 | 462.58 | 462.58 | 1,993 |
| 2024-09-25 | 463.09 | 465.00 | 458.35 | 460.56 | 460.56 | 1,521 |
| 2024-09-24 | 459.59 | 466.03 | 455.75 | 464.74 | 464.74 | 1,287 |
| 2024-09-23 | 464.52 | 464.92 | 459.28 | 460.13 | 460.13 | 635 |
| 2024-09-20 | 477.12 | 477.90 | 465.67 | 467.77 | 467.77 | 55,855 |
| 2024-09-19 | 482.91 | 483.86 | 476.00 | 483.75 | 483.75 | 246 |
| 2024-09-18 | 483.90 | 484.44 | 477.20 | 477.20 | 477.20 | 565 |
| 2024-09-17 | 487.99 | 487.99 | 478.76 | 482.27 | 482.27 | 485 |
| 2024-09-16 | 489.99 | 490.00 | 484.73 | 487.93 | 487.93 | 244 |
| 2024-09-13 | 479.83 | 484.92 | 478.75 | 484.33 | 484.33 | 441 |
| 2024-09-12 | 475.78 | 476.46 | 469.50 | 476.26 | 476.26 | 709 |
| 2024-09-11 | 469.07 | 472.81 | 460.62 | 469.96 | 469.96 | 547 |
| 2024-09-10 | 471.53 | 473.41 | 466.00 | 472.06 | 472.06 | 857 |
| 2024-09-09 | 472.67 | 474.00 | 468.58 | 470.15 | 470.15 | 423 |
| 2024-09-06 | 468.02 | 471.60 | 463.24 | 467.74 | 467.74 | 334 |
| 2024-09-05 | 477.78 | 477.78 | 463.31 | 467.34 | 467.34 | 1,487 |
| 2024-09-04 | 475.92 | 478.91 | 472.78 | 474.06 | 474.06 | 795 |
| 2024-09-03 | 492.18 | 493.11 | 474.58 | 477.52 | 477.52 | 2,303 |
| 2024-08-30 | 493.35 | 497.78 | 492.52 | 495.29 | 495.29 | 72,612 |
| 2024-08-29 | 488.49 | 497.43 | 487.93 | 494.44 | 494.44 | 2,053 |
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.