Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 454.79 | 454.79 | 445.22 | 446.88 | 446.88 | 1,379,600 |
| 2024-05-24 | 451.90 | 457.66 | 449.42 | 456.95 | 456.95 | 1,050,600 |
| 2024-05-23 | 449.58 | 453.71 | 446.67 | 450.80 | 450.80 | 1,554,700 |
| 2024-05-22 | 442.54 | 449.91 | 441.40 | 447.53 | 447.53 | 1,084,600 |
| 2024-05-21 | 446.00 | 446.39 | 437.46 | 442.00 | 442.00 | 1,106,700 |
| 2024-05-20 | 444.72 | 447.85 | 442.99 | 445.87 | 445.87 | 742,200 |
| 2024-05-17 | 442.00 | 446.10 | 440.35 | 445.21 | 445.21 | 1,382,400 |
| 2024-05-16 | 434.59 | 441.66 | 432.22 | 440.64 | 440.64 | 1,216,000 |
| 2024-05-15 | 430.93 | 439.26 | 428.62 | 437.49 | 437.49 | 1,059,200 |
| 2024-05-14 | 429.07 | 429.93 | 422.44 | 428.59 | 428.59 | 935,900 |
| 2024-05-13 | 425.99 | 430.52 | 424.56 | 429.93 | 429.93 | 939,700 |
| 2024-05-10 | 420.67 | 423.32 | 417.50 | 422.78 | 422.78 | 1,064,500 |
| 2024-05-09 | 419.00 | 421.18 | 416.03 | 418.99 | 418.99 | 676,200 |
| 2024-05-08 | 413.33 | 425.65 | 412.12 | 418.82 | 418.82 | 1,651,700 |
| 2024-05-07 | 406.42 | 415.67 | 394.03 | 410.24 | 410.24 | 1,614,000 |
| 2024-05-06 | 402.77 | 407.59 | 401.02 | 402.50 | 402.50 | 1,463,600 |
| 2024-05-03 | 401.50 | 405.67 | 397.59 | 401.08 | 401.08 | 1,064,000 |
| 2024-05-02 | 402.95 | 404.07 | 398.46 | 400.16 | 400.16 | 1,051,200 |
| 2024-05-01 | 392.81 | 406.95 | 392.47 | 402.14 | 402.14 | 1,256,300 |
| 2024-04-30 | 396.20 | 396.69 | 391.70 | 392.81 | 392.81 | 1,727,900 |
| 2024-04-29 | 397.48 | 399.31 | 394.35 | 396.20 | 396.20 | 604,500 |
| 2024-04-26 | 393.52 | 399.68 | 393.49 | 397.48 | 397.48 | 682,500 |
| 2024-04-25 | 402.44 | 403.88 | 393.00 | 397.70 | 397.70 | 787,600 |
| 2024-04-24 | 404.50 | 406.83 | 399.29 | 400.76 | 400.76 | 806,500 |
| 2024-04-23 | 404.00 | 406.86 | 403.47 | 404.91 | 404.91 | 1,070,300 |
| 2024-04-22 | 397.30 | 406.34 | 396.00 | 399.92 | 399.92 | 1,393,800 |
| 2024-04-19 | 394.72 | 396.98 | 391.25 | 394.28 | 394.28 | 1,342,000 |
| 2024-04-18 | 394.19 | 396.14 | 391.01 | 393.48 | 393.48 | 949,100 |
| 2024-04-17 | 394.94 | 398.11 | 392.03 | 393.10 | 393.10 | 881,000 |
| 2024-04-16 | 396.88 | 398.49 | 392.81 | 394.17 | 394.17 | 695,400 |
| 2024-04-15 | 400.00 | 402.49 | 396.69 | 397.36 | 397.36 | 1,373,700 |
| 2024-04-12 | 396.57 | 400.14 | 393.76 | 396.55 | 396.55 | 1,200,300 |
| 2024-04-11 | 404.30 | 404.69 | 398.85 | 400.23 | 400.23 | 1,060,200 |
| 2024-04-10 | 399.89 | 401.00 | 394.81 | 397.58 | 397.58 | 1,026,700 |
| 2024-04-09 | 406.00 | 406.45 | 399.30 | 404.48 | 404.48 | 726,700 |
| 2024-04-08 | 403.45 | 404.60 | 399.00 | 404.22 | 404.22 | 751,900 |
| 2024-04-05 | 404.29 | 409.93 | 400.83 | 406.67 | 406.67 | 695,700 |
| 2024-04-04 | 412.64 | 412.64 | 403.15 | 404.01 | 404.01 | 957,500 |
| 2024-04-03 | 409.45 | 414.96 | 408.25 | 408.81 | 408.81 | 729,000 |
| 2024-04-02 | 419.00 | 420.87 | 406.73 | 409.42 | 409.42 | 974,700 |
| 2024-04-01 | 420.43 | 421.45 | 414.74 | 420.48 | 420.48 | 767,600 |
| 2024-03-28 | 419.48 | 420.67 | 415.06 | 418.01 | 418.01 | 1,092,100 |
| 2024-03-27 | 420.30 | 420.42 | 412.65 | 417.32 | 417.32 | 905,400 |
| 2024-03-26 | 417.38 | 419.55 | 414.86 | 418.46 | 418.46 | 952,400 |
| 2024-03-25 | 415.66 | 418.28 | 414.97 | 416.03 | 416.03 | 732,800 |
| 2024-03-22 | 417.75 | 417.75 | 412.19 | 415.66 | 415.66 | 821,700 |
| 2024-03-21 | 415.61 | 419.26 | 414.00 | 415.71 | 415.71 | 895,100 |
| 2024-03-20 | 414.33 | 414.51 | 409.02 | 412.11 | 412.11 | 796,300 |
| 2024-03-19 | 412.51 | 415.70 | 411.10 | 415.20 | 415.20 | 859,900 |
| 2024-03-18 | 410.49 | 415.50 | 409.25 | 411.38 | 411.38 | 926,300 |
| 2024-03-15 | 410.10 | 411.64 | 406.97 | 407.69 | 407.69 | 1,905,700 |
| 2024-03-14 | 414.01 | 414.98 | 407.08 | 408.77 | 408.77 | 1,031,200 |
| 2024-03-13 | 414.46 | 415.92 | 410.39 | 413.20 | 413.20 | 764,500 |
| 2024-03-12 | 413.00 | 416.11 | 409.02 | 412.45 | 412.45 | 888,800 |
| 2024-03-11 | 414.00 | 416.71 | 409.52 | 414.47 | 414.47 | 1,263,500 |
| 2024-03-08 | 412.34 | 416.25 | 410.95 | 413.59 | 413.59 | 814,800 |
| 2024-03-07 | 415.15 | 418.32 | 410.23 | 410.54 | 410.54 | 923,300 |
| 2024-03-06 | 414.23 | 418.22 | 410.46 | 411.85 | 411.85 | 1,222,300 |
| 2024-03-05 | 424.87 | 425.49 | 414.04 | 415.44 | 415.44 | 1,124,100 |
| 2024-03-04 | 432.73 | 433.99 | 422.16 | 424.03 | 424.03 | 1,121,500 |
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.