Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 486.47 | 488.44 | 479.71 | 479.89 | 479.89 | 1,112,400 |
| 2024-08-21 | 489.27 | 491.88 | 485.97 | 486.11 | 486.11 | 810,300 |
| 2024-08-20 | 488.72 | 491.12 | 483.53 | 487.37 | 487.37 | 921,800 |
| 2024-08-19 | 477.01 | 488.39 | 476.00 | 488.05 | 488.05 | 895,800 |
| 2024-08-16 | 474.03 | 477.67 | 469.91 | 477.37 | 477.37 | 1,181,300 |
| 2024-08-15 | 471.44 | 475.29 | 468.66 | 472.00 | 472.00 | 1,307,200 |
| 2024-08-14 | 464.55 | 471.96 | 463.51 | 471.44 | 471.44 | 1,068,000 |
| 2024-08-13 | 463.49 | 469.27 | 458.04 | 467.59 | 467.59 | 1,141,500 |
| 2024-08-12 | 466.96 | 467.55 | 462.28 | 464.51 | 464.51 | 828,400 |
| 2024-08-09 | 465.05 | 469.43 | 462.13 | 468.45 | 468.45 | 791,700 |
| 2024-08-08 | 466.29 | 472.66 | 463.82 | 465.96 | 465.96 | 1,545,100 |
| 2024-08-07 | 476.75 | 477.90 | 465.45 | 465.89 | 465.89 | 1,650,000 |
| 2024-08-06 | 474.01 | 481.70 | 472.80 | 474.29 | 474.29 | 1,626,400 |
| 2024-08-05 | 469.56 | 483.81 | 463.38 | 476.91 | 476.91 | 2,231,400 |
| 2024-08-02 | 491.50 | 508.65 | 491.00 | 494.46 | 494.46 | 1,554,700 |
| 2024-08-01 | 495.85 | 510.64 | 495.85 | 505.78 | 505.78 | 1,893,000 |
| 2024-07-31 | 507.04 | 507.80 | 495.29 | 495.72 | 495.72 | 1,351,400 |
| 2024-07-30 | 499.70 | 506.15 | 498.60 | 502.60 | 502.60 | 1,036,500 |
| 2024-07-29 | 495.12 | 501.57 | 493.85 | 498.15 | 498.15 | 694,500 |
| 2024-07-26 | 493.14 | 502.97 | 492.17 | 495.26 | 495.26 | 774,100 |
| 2024-07-25 | 494.00 | 503.99 | 490.70 | 492.26 | 492.26 | 990,500 |
| 2024-07-24 | 488.46 | 491.99 | 486.25 | 490.80 | 490.80 | 967,500 |
| 2024-07-23 | 494.69 | 495.35 | 487.98 | 490.32 | 490.32 | 821,300 |
| 2024-07-22 | 497.00 | 498.77 | 491.52 | 495.91 | 495.91 | 966,200 |
| 2024-07-19 | 490.73 | 495.79 | 489.07 | 491.57 | 491.57 | 1,691,800 |
| 2024-07-18 | 488.37 | 493.28 | 486.20 | 488.12 | 488.12 | 1,473,000 |
| 2024-07-17 | 489.95 | 493.49 | 478.78 | 488.37 | 488.37 | 1,697,300 |
| 2024-07-16 | 493.25 | 496.93 | 488.09 | 488.98 | 488.98 | 813,000 |
| 2024-07-15 | 488.45 | 494.39 | 485.86 | 490.85 | 490.85 | 827,600 |
| 2024-07-12 | 496.06 | 496.71 | 488.45 | 488.74 | 488.74 | 839,700 |
| 2024-07-11 | 491.33 | 495.23 | 489.01 | 492.13 | 492.13 | 888,300 |
| 2024-07-10 | 487.34 | 491.76 | 485.77 | 491.62 | 491.62 | 854,900 |
| 2024-07-09 | 485.00 | 487.95 | 480.47 | 485.99 | 485.99 | 753,900 |
| 2024-07-08 | 473.00 | 483.00 | 471.82 | 481.89 | 481.89 | 774,600 |
| 2024-07-05 | 472.14 | 476.57 | 471.76 | 474.57 | 474.57 | 848,800 |
| 2024-07-03 | 477.52 | 477.52 | 466.01 | 470.28 | 470.28 | 708,700 |
| 2024-07-02 | 469.76 | 477.93 | 467.41 | 473.78 | 473.78 | 852,500 |
| 2024-07-01 | 467.94 | 478.96 | 467.86 | 471.25 | 471.25 | 950,500 |
| 2024-06-28 | 473.21 | 477.31 | 467.67 | 468.72 | 468.72 | 3,234,600 |
| 2024-06-27 | 476.77 | 477.84 | 472.11 | 472.51 | 472.51 | 959,600 |
| 2024-06-26 | 471.72 | 481.14 | 469.95 | 474.00 | 474.00 | 1,272,300 |
| 2024-06-25 | 478.30 | 483.92 | 471.31 | 473.82 | 473.82 | 1,194,400 |
| 2024-06-24 | 472.72 | 477.56 | 468.12 | 474.95 | 474.95 | 1,188,600 |
| 2024-06-21 | 464.39 | 472.56 | 464.39 | 468.71 | 468.71 | 2,802,000 |
| 2024-06-20 | 466.18 | 473.28 | 463.23 | 471.38 | 471.38 | 1,409,700 |
| 2024-06-18 | 473.40 | 476.37 | 466.51 | 467.28 | 467.28 | 1,230,800 |
| 2024-06-17 | 479.13 | 479.15 | 473.11 | 473.69 | 473.69 | 1,190,200 |
| 2024-06-14 | 477.73 | 483.53 | 477.73 | 480.73 | 480.73 | 641,800 |
| 2024-06-13 | 473.50 | 481.35 | 472.61 | 479.03 | 479.03 | 808,400 |
| 2024-06-12 | 478.00 | 481.71 | 473.51 | 475.79 | 475.79 | 1,245,000 |
| 2024-06-11 | 481.82 | 483.23 | 478.38 | 481.53 | 481.53 | 881,800 |
| 2024-06-10 | 480.18 | 485.40 | 478.51 | 483.28 | 483.28 | 1,253,200 |
| 2024-06-07 | 484.45 | 486.43 | 480.10 | 483.04 | 483.04 | 944,300 |
| 2024-06-06 | 484.41 | 485.85 | 479.02 | 485.53 | 485.53 | 1,263,600 |
| 2024-06-05 | 475.26 | 484.45 | 474.16 | 483.04 | 483.04 | 1,196,600 |
| 2024-06-04 | 472.57 | 477.31 | 467.37 | 474.95 | 474.95 | 1,112,200 |
| 2024-06-03 | 455.00 | 471.39 | 453.73 | 470.18 | 470.18 | 1,971,000 |
| 2024-05-31 | 444.74 | 456.91 | 443.47 | 455.34 | 455.34 | 2,362,600 |
| 2024-05-30 | 439.11 | 443.25 | 435.57 | 443.05 | 443.05 | 975,400 |
| 2024-05-29 | 445.56 | 448.21 | 440.56 | 441.13 | 441.13 | 967,300 |
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.