Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 423.20 | 433.67 | 422.95 | 432.76 | 432.76 | 1,102,200 |
| 2024-02-29 | 429.18 | 429.18 | 420.24 | 420.74 | 420.74 | 1,849,200 |
| 2024-02-28 | 429.60 | 433.49 | 425.71 | 426.97 | 426.97 | 786,600 |
| 2024-02-27 | 434.13 | 437.00 | 430.52 | 430.92 | 430.92 | 917,400 |
| 2024-02-26 | 425.70 | 434.26 | 425.70 | 433.48 | 433.48 | 788,000 |
| 2024-02-23 | 430.00 | 434.50 | 429.07 | 430.11 | 430.11 | 749,700 |
| 2024-02-22 | 419.85 | 429.81 | 419.85 | 426.78 | 426.78 | 1,091,800 |
| 2024-02-21 | 421.77 | 424.00 | 414.80 | 419.63 | 419.63 | 916,700 |
| 2024-02-20 | 420.79 | 425.00 | 416.16 | 420.64 | 420.64 | 1,056,500 |
| 2024-02-16 | 427.04 | 427.04 | 420.97 | 422.20 | 422.20 | 1,190,400 |
| 2024-02-15 | 419.16 | 427.41 | 418.61 | 426.29 | 426.29 | 1,474,000 |
| 2024-02-14 | 418.38 | 420.45 | 414.26 | 417.88 | 417.88 | 1,133,100 |
| 2024-02-13 | 417.36 | 419.42 | 412.77 | 416.04 | 416.04 | 1,163,900 |
| 2024-02-12 | 420.24 | 421.30 | 415.28 | 418.53 | 418.53 | 1,368,200 |
| 2024-02-09 | 425.96 | 425.96 | 419.51 | 422.91 | 422.91 | 1,169,500 |
| 2024-02-08 | 420.28 | 424.48 | 417.14 | 423.06 | 423.06 | 1,407,400 |
| 2024-02-07 | 416.74 | 426.72 | 416.74 | 419.08 | 419.08 | 1,989,800 |
| 2024-02-06 | 428.76 | 430.99 | 410.80 | 416.13 | 416.13 | 4,504,000 |
| 2024-02-05 | 424.99 | 430.93 | 421.90 | 428.89 | 428.89 | 1,920,000 |
| 2024-02-02 | 430.00 | 431.29 | 424.31 | 424.68 | 424.68 | 2,181,300 |
| 2024-02-01 | 434.00 | 435.91 | 431.00 | 433.87 | 433.87 | 1,484,600 |
| 2024-01-31 | 441.57 | 444.07 | 430.12 | 433.38 | 433.38 | 2,755,200 |
| 2024-01-30 | 430.00 | 448.40 | 429.69 | 446.08 | 446.08 | 3,329,900 |
| 2024-01-29 | 431.33 | 436.11 | 429.35 | 435.82 | 435.82 | 1,004,100 |
| 2024-01-26 | 431.03 | 432.19 | 428.14 | 430.17 | 430.17 | 944,500 |
| 2024-01-25 | 428.06 | 431.35 | 427.06 | 429.96 | 429.96 | 1,230,600 |
| 2024-01-24 | 436.93 | 437.39 | 424.34 | 427.56 | 427.56 | 1,670,900 |
| 2024-01-23 | 440.01 | 441.57 | 436.31 | 439.70 | 439.70 | 779,800 |
| 2024-01-22 | 437.64 | 443.82 | 437.64 | 440.11 | 440.11 | 1,411,400 |
| 2024-01-19 | 433.52 | 435.19 | 429.68 | 435.02 | 435.02 | 2,586,400 |
| 2024-01-18 | 431.59 | 434.88 | 425.41 | 432.98 | 432.98 | 1,339,100 |
| 2024-01-17 | 437.50 | 439.77 | 432.18 | 433.76 | 433.76 | 1,407,700 |
| 2024-01-16 | 431.78 | 438.03 | 430.46 | 437.49 | 437.49 | 1,787,000 |
| 2024-01-12 | 432.49 | 434.85 | 431.14 | 433.40 | 433.40 | 1,183,600 |
| 2024-01-11 | 422.72 | 431.10 | 422.58 | 430.08 | 430.08 | 1,593,100 |
| 2024-01-10 | 419.89 | 424.55 | 418.53 | 423.76 | 423.76 | 1,192,400 |
| 2024-01-09 | 418.69 | 422.00 | 415.64 | 421.01 | 421.01 | 1,106,100 |
| 2024-01-08 | 416.07 | 419.28 | 412.85 | 419.12 | 419.12 | 1,142,200 |
| 2024-01-05 | 415.01 | 418.52 | 414.42 | 416.50 | 416.50 | 1,000,200 |
| 2024-01-04 | 411.11 | 418.71 | 411.11 | 416.15 | 416.15 | 1,547,200 |
| 2024-01-03 | 412.43 | 414.43 | 408.06 | 410.71 | 410.71 | 1,026,500 |
| 2024-01-02 | 405.00 | 412.26 | 403.43 | 410.91 | 410.91 | 1,269,400 |
| 2023-12-29 | 409.00 | 409.62 | 406.07 | 406.89 | 406.89 | 727,400 |
| 2023-12-28 | 411.26 | 412.57 | 409.00 | 409.27 | 409.27 | 735,600 |
| 2023-12-27 | 408.65 | 409.00 | 405.59 | 408.05 | 408.05 | 594,000 |
| 2023-12-26 | 406.97 | 408.52 | 404.48 | 407.66 | 407.66 | 531,600 |
| 2023-12-22 | 403.59 | 406.91 | 402.35 | 405.25 | 405.25 | 804,200 |
| 2023-12-21 | 404.11 | 404.30 | 398.22 | 400.63 | 400.63 | 819,100 |
| 2023-12-20 | 404.00 | 405.99 | 400.08 | 400.25 | 400.25 | 909,500 |
| 2023-12-19 | 399.70 | 403.75 | 395.01 | 403.14 | 403.14 | 1,595,900 |
| 2023-12-18 | 411.74 | 413.00 | 400.23 | 404.65 | 404.65 | 1,867,300 |
| 2023-12-15 | 408.16 | 411.60 | 400.51 | 410.68 | 410.68 | 4,074,700 |
| 2023-12-14 | 404.10 | 406.86 | 396.15 | 406.60 | 406.60 | 3,124,900 |
| 2023-12-13 | 373.50 | 406.00 | 372.80 | 405.07 | 405.07 | 6,222,500 |
| 2023-12-12 | 360.00 | 361.80 | 355.66 | 357.73 | 357.73 | 972,400 |
| 2023-12-11 | 352.58 | 357.52 | 351.44 | 356.29 | 356.29 | 1,255,600 |
| 2023-12-08 | 354.00 | 354.35 | 348.46 | 350.15 | 350.15 | 1,394,600 |
| 2023-12-07 | 353.46 | 355.19 | 349.29 | 353.95 | 353.95 | 865,300 |
| 2023-12-06 | 355.28 | 356.33 | 351.11 | 353.46 | 353.46 | 1,137,600 |
| 2023-12-05 | 350.06 | 355.16 | 349.63 | 354.15 | 354.15 | 1,113,200 |
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.