Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 511.06 | 512.21 | 497.49 | 499.74 | 499.74 | 1,413,000 |
| 2026-10-15 | 514.91 | 517.68 | 507.21 | 508.75 | 508.75 | 2,262,500 |
| 2026-10-14 | 490.45 | 502.94 | 487.54 | 498.50 | 498.50 | 2,089,700 |
| 2026-10-13 | 507.55 | 508.57 | 484.08 | 485.22 | 485.22 | 1,187,300 |
| 2026-10-12 | 512.44 | 514.80 | 506.00 | 507.00 | 507.00 | 952,700 |
| 2026-10-09 | 502.11 | 514.90 | 502.06 | 510.08 | 510.08 | 1,480,800 |
| 2026-10-08 | 503.14 | 507.87 | 498.90 | 503.25 | 503.25 | 1,488,000 |
| 2026-10-07 | 504.08 | 511.51 | 503.94 | 505.64 | 505.64 | 806,600 |
| 2026-10-06 | 505.00 | 507.41 | 496.33 | 502.31 | 502.31 | 775,000 |
| 2026-10-05 | 504.78 | 506.01 | 496.15 | 503.50 | 503.50 | 914,900 |
| 2026-10-02 | 509.50 | 509.50 | 499.95 | 504.73 | 504.73 | 939,600 |
| 2026-10-01 | 522.39 | 523.52 | 505.27 | 506.74 | 506.74 | 1,194,400 |
| 2026-09-30 | 525.26 | 529.72 | 522.74 | 522.81 | 522.81 | 1,146,000 |
| 2026-09-29 | 522.22 | 529.46 | 519.25 | 526.73 | 526.73 | 688,800 |
| 2026-09-28 | 524.27 | 529.89 | 521.16 | 527.67 | 527.67 | 823,500 |
| 2026-09-25 | 522.55 | 527.69 | 518.92 | 526.19 | 526.19 | 756,200 |
| 2026-09-24 | 515.56 | 528.99 | 515.30 | 522.38 | 522.38 | 940,900 |
| 2026-09-23 | 515.60 | 525.43 | 509.56 | 516.34 | 516.34 | 1,213,700 |
| 2026-09-22 | 521.69 | 525.97 | 508.14 | 514.99 | 514.99 | 1,386,600 |
| 2026-09-21 | 506.85 | 514.10 | 501.01 | 510.72 | 510.72 | 906,500 |
| 2026-09-18 | 516.34 | 518.10 | 505.01 | 508.34 | 508.34 | 2,432,900 |
| 2026-09-17 | 518.35 | 519.07 | 510.20 | 516.34 | 516.34 | 899,600 |
| 2026-09-16 | 513.80 | 517.95 | 511.35 | 513.26 | 513.26 | 638,200 |
| 2026-09-15 | 519.94 | 519.94 | 511.00 | 514.63 | 514.63 | 824,800 |
| 2026-09-14 | 522.17 | 525.29 | 514.66 | 519.51 | 519.51 | 836,900 |
| 2026-09-11 | 522.10 | 522.10 | 511.81 | 515.44 | 515.44 | 875,500 |
| 2026-09-10 | 519.13 | 522.60 | 514.32 | 514.56 | 514.56 | 815,000 |
| 2026-09-09 | 524.00 | 528.17 | 520.08 | 521.12 | 521.12 | 958,300 |
| 2026-09-08 | 529.64 | 535.00 | 520.20 | 528.90 | 528.90 | 1,121,100 |
| 2026-09-04 | 549.50 | 556.99 | 544.48 | 546.12 | 546.12 | 803,300 |
| 2026-09-03 | 559.00 | 560.25 | 551.61 | 557.96 | 557.96 | 800,700 |
| 2026-09-02 | 552.42 | 558.36 | 549.07 | 556.75 | 556.75 | 1,734,500 |
| 2026-09-01 | 548.60 | 551.40 | 545.08 | 547.65 | 547.65 | 734,900 |
| 2026-08-31 | 535.38 | 546.84 | 532.23 | 544.52 | 544.52 | 1,198,300 |
| 2026-08-28 | 547.09 | 549.57 | 540.08 | 541.69 | 541.69 | 886,900 |
| 2026-08-27 | 540.08 | 550.83 | 540.08 | 547.55 | 547.55 | 843,900 |
| 2026-08-26 | 549.84 | 553.47 | 546.24 | 547.29 | 547.29 | 834,100 |
| 2026-08-25 | 545.53 | 555.69 | 543.75 | 552.85 | 552.85 | 775,000 |
| 2026-08-24 | 548.98 | 550.62 | 542.42 | 547.59 | 547.59 | 767,400 |
| 2026-08-21 | 545.10 | 555.32 | 540.70 | 548.05 | 548.05 | 1,074,900 |
| 2026-08-20 | 543.78 | 548.99 | 538.27 | 540.26 | 540.26 | 1,062,300 |
| 2026-08-19 | 537.47 | 553.69 | 532.55 | 552.06 | 552.06 | 1,437,300 |
| 2026-08-18 | 520.00 | 533.78 | 517.34 | 528.19 | 528.19 | 1,497,000 |
| 2026-08-17 | 503.87 | 517.84 | 502.53 | 515.55 | 515.55 | 1,111,200 |
| 2026-08-14 | 511.41 | 513.64 | 502.29 | 505.75 | 505.75 | 1,130,500 |
| 2026-08-13 | 528.68 | 529.00 | 515.74 | 516.44 | 516.44 | 863,500 |
| 2026-08-12 | 527.00 | 531.22 | 520.08 | 525.73 | 525.73 | 1,047,000 |
| 2026-08-11 | 525.02 | 532.23 | 522.01 | 529.65 | 529.65 | 1,065,400 |
| 2026-08-10 | 539.50 | 546.17 | 519.82 | 523.91 | 523.91 | 2,682,200 |
| 2026-08-07 | 487.11 | 497.40 | 482.10 | 496.07 | 496.07 | 992,400 |
| 2026-08-06 | 490.91 | 492.40 | 480.86 | 484.03 | 484.03 | 1,015,000 |
| 2026-08-05 | 487.52 | 491.95 | 479.02 | 484.83 | 484.83 | 1,382,900 |
| 2026-08-04 | 471.29 | 488.04 | 465.51 | 478.71 | 478.71 | 2,026,400 |
| 2026-08-03 | 480.00 | 483.36 | 468.14 | 470.72 | 470.72 | 1,510,500 |
| 2026-07-31 | 480.67 | 480.67 | 469.87 | 477.10 | 477.10 | 957,700 |
| 2026-07-30 | 474.10 | 482.15 | 470.54 | 481.70 | 481.70 | 1,248,600 |
| 2026-07-29 | 492.67 | 492.99 | 481.91 | 483.33 | 483.33 | 1,451,200 |
| 2026-07-28 | 483.13 | 493.61 | 482.86 | 490.39 | 490.39 | 1,700,000 |
| 2026-07-27 | 479.27 | 487.21 | 477.99 | 479.00 | 479.00 | 1,631,000 |
| 2026-07-24 | 476.05 | 484.00 | 472.58 | 477.36 | 477.36 | 1,254,000 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-08-24 | 2:1 |
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.