Vertex Pharmaceuticals Inc / Ma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	349.00	352.90	347.51	350.63	350.63	1,469,500
2023-12-01	355.11	356.71	350.23	351.16	351.16	1,135,000
2023-11-30	352.79	355.37	350.19	354.81	354.81	1,637,000
2023-11-29	347.50	353.60	346.68	351.00	351.00	1,497,200
2023-11-28	350.32	353.03	346.29	347.04	347.04	1,154,100
2023-11-27	353.95	354.45	349.16	350.19	350.19	1,308,600
2023-11-24	354.95	355.41	350.44	353.04	353.04	658,700
2023-11-22	357.06	358.50	350.03	353.23	353.23	913,500
2023-11-21	357.90	358.21	351.32	354.78	354.78	1,227,000
2023-11-20	349.76	357.41	349.32	356.84	356.84	1,520,500
2023-11-17	346.26	351.62	342.64	350.50	350.50	2,035,200
2023-11-16	350.72	352.06	341.90	343.00	343.00	3,094,500
2023-11-15	369.92	370.07	348.54	349.34	349.34	3,234,900
2023-11-14	380.82	381.59	369.33	369.95	369.95	1,578,100
2023-11-13	373.16	379.09	371.75	378.92	378.92	957,400
2023-11-10	372.79	375.88	369.57	373.65	373.65	1,315,800
2023-11-09	377.33	377.74	367.02	368.57	368.57	1,207,100
2023-11-08	380.78	380.78	371.77	376.96	376.96	1,276,400
2023-11-07	377.38	385.48	370.18	378.25	378.25	1,930,400
2023-11-06	379.27	387.42	379.27	385.76	385.76	1,999,000
2023-11-03	379.64	381.00	375.85	376.20	376.20	1,456,800
2023-11-02	370.23	376.84	367.73	376.55	376.55	1,138,000
2023-11-01	364.95	370.71	363.22	369.33	369.33	1,003,500
2023-10-31	355.92	363.10	353.13	362.11	362.11	987,700
2023-10-30	357.15	358.97	355.58	357.45	357.45	872,400
2023-10-27	360.61	362.31	353.76	355.28	355.28	910,700
2023-10-26	362.03	365.66	360.02	361.28	361.28	942,100
2023-10-25	369.21	370.00	360.91	363.04	363.04	958,000
2023-10-24	365.93	371.02	364.58	369.38	369.38	997,300
2023-10-23	363.25	368.15	360.47	367.66	367.66	1,566,000
2023-10-20	365.72	367.48	361.59	361.86	361.86	1,389,400
2023-10-19	367.55	369.67	361.72	364.80	364.80	1,514,700
2023-10-18	372.43	375.65	366.68	367.55	367.55	1,516,600
2023-10-17	373.25	375.93	372.58	373.50	373.50	1,674,500
2023-10-16	372.12	374.45	371.05	374.00	374.00	1,767,600
2023-10-13	368.57	372.78	367.18	371.00	371.00	1,360,700
2023-10-12	366.37	370.64	365.53	368.00	368.00	1,303,800
2023-10-11	361.46	365.27	359.14	365.25	365.25	1,184,600
2023-10-10	354.46	362.40	352.63	360.57	360.57	966,600
2023-10-09	361.22	363.48	353.62	355.20	355.20	1,429,300
2023-10-06	354.61	362.99	352.25	360.62	360.62	1,147,900
2023-10-05	353.38	355.77	351.23	355.14	355.14	670,900
2023-10-04	346.72	353.70	345.10	352.97	352.97	895,500
2023-10-03	345.28	347.79	341.85	345.15	345.15	784,700
2023-10-02	346.76	348.07	342.62	347.83	347.83	750,200
2023-09-29	351.94	354.18	347.26	347.74	347.74	896,800
2023-09-28	351.14	354.52	350.63	352.50	352.50	578,900
2023-09-27	351.16	352.91	347.52	349.65	349.65	860,600
2023-09-26	350.00	352.54	349.17	351.69	351.69	633,600
2023-09-25	350.00	350.80	344.62	350.67	350.67	698,100
2023-09-22	351.76	355.25	348.41	349.53	349.53	938,800
2023-09-21	351.11	355.95	350.25	354.28	354.28	1,061,100
2023-09-20	358.59	358.59	352.18	352.31	352.31	903,900
2023-09-19	351.00	358.51	350.50	358.26	358.26	800,700
2023-09-18	349.75	352.83	347.21	352.00	352.00	628,300
2023-09-15	351.26	352.75	348.07	348.90	348.90	1,741,600
2023-09-14	347.49	351.21	346.56	349.42	349.42	775,200
2023-09-13	345.53	349.51	345.53	346.84	346.84	739,500
2023-09-12	348.27	348.99	345.36	346.55	346.55	642,400
2023-09-11	343.42	348.85	343.05	347.22	347.22	725,700

← NewerPage 13 of 21 · 1,255 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.