Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	344.30	347.35	342.06	343.05	343.05	1,275,300
2023-09-07	345.78	348.56	343.74	343.96	343.96	1,452,600
2023-09-06	347.82	347.98	340.83	344.32	344.32	1,148,700
2023-09-05	352.66	353.42	347.50	348.26	348.26	771,100
2023-09-01	352.31	352.74	350.18	351.10	351.10	764,200
2023-08-31	349.85	350.66	346.57	348.34	348.34	1,025,900
2023-08-30	353.17	354.60	349.89	350.76	350.76	640,500
2023-08-29	350.46	353.18	349.11	351.26	351.26	882,600
2023-08-28	352.41	353.17	350.00	351.60	351.60	552,500
2023-08-25	347.94	350.87	345.36	350.06	350.06	697,900
2023-08-24	351.29	352.77	346.56	346.77	346.77	704,400
2023-08-23	354.00	355.90	350.21	350.60	350.60	507,000
2023-08-22	349.91	352.63	348.24	350.40	350.40	613,800
2023-08-21	344.77	351.23	344.44	350.74	350.74	1,049,800
2023-08-18	343.40	347.44	342.42	344.82	344.82	803,300
2023-08-17	344.21	345.63	342.28	343.87	343.87	889,900
2023-08-16	348.76	350.42	342.64	343.41	343.41	649,400
2023-08-15	349.37	351.83	348.02	349.78	349.78	516,900
2023-08-14	348.77	351.93	348.00	349.37	349.37	557,800
2023-08-11	347.38	350.52	346.82	349.86	349.86	726,000
2023-08-10	345.79	350.71	345.36	347.38	347.38	632,600
2023-08-09	345.51	347.69	342.70	345.11	345.11	740,300
2023-08-08	347.52	349.84	343.29	344.47	344.47	788,200
2023-08-07	342.38	346.43	340.68	345.32	345.32	985,900
2023-08-04	347.74	348.94	340.20	340.48	340.48	1,248,200
2023-08-03	355.00	356.84	347.08	347.74	347.74	1,177,100
2023-08-02	350.00	360.98	344.24	358.40	358.40	2,182,900
2023-08-01	351.42	352.47	345.69	347.74	347.74	1,421,700
2023-07-31	353.42	353.60	350.36	352.34	352.34	902,500
2023-07-28	350.32	355.13	348.89	354.05	354.05	728,100
2023-07-27	352.38	352.90	348.67	349.64	349.64	895,500
2023-07-26	356.26	356.26	349.54	351.91	351.91	1,233,300
2023-07-25	355.00	358.47	352.52	358.06	358.06	1,359,900
2023-07-24	361.82	362.86	355.71	357.05	357.05	1,170,300
2023-07-21	364.93	367.00	361.42	362.46	362.46	4,433,200
2023-07-20	360.70	365.56	360.27	361.82	361.82	1,128,100
2023-07-19	360.00	365.53	358.45	358.57	358.57	1,000,200
2023-07-18	356.32	359.33	353.49	358.98	358.98	935,500
2023-07-17	351.74	359.34	351.63	357.98	357.98	1,244,300
2023-07-14	348.84	353.40	348.18	352.74	352.74	961,300
2023-07-13	347.53	349.97	346.09	349.02	349.02	756,400
2023-07-12	342.78	347.63	341.91	346.06	346.06	795,800
2023-07-11	342.63	344.79	340.02	341.74	341.74	940,000
2023-07-10	339.02	346.69	339.02	344.46	344.46	1,008,900
2023-07-07	345.66	345.66	335.82	338.18	338.18	1,268,500
2023-07-06	347.00	347.92	344.52	345.76	345.76	829,700
2023-07-05	347.57	349.99	343.11	348.32	348.32	854,300
2023-07-03	348.77	348.84	343.85	347.57	347.57	688,800
2023-06-30	349.86	354.94	349.57	351.91	351.91	1,453,300
2023-06-29	349.91	352.77	347.70	348.18	348.18	1,050,800
2023-06-28	348.00	351.94	345.03	350.78	350.78	1,045,200
2023-06-27	348.05	350.08	342.63	347.12	347.12	1,258,100
2023-06-26	351.00	351.93	341.90	347.45	347.45	1,464,400
2023-06-23	346.77	347.88	342.45	347.00	347.00	1,370,600
2023-06-22	344.08	348.59	342.03	348.16	348.16	1,265,600
2023-06-21	343.58	345.84	341.25	343.28	343.28	1,239,600
2023-06-20	350.39	350.39	342.30	342.69	342.69	1,352,300
2023-06-16	350.00	352.19	347.01	347.89	347.89	2,614,500
2023-06-15	344.20	349.79	341.19	349.08	349.08	1,230,800
2023-06-14	342.63	342.63	338.20	340.96	340.96	835,900

← NewerPage 14 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.