Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	340.87	344.40	339.21	342.10	342.10	986,300
2023-06-12	335.91	341.08	331.87	340.60	340.60	1,417,100
2023-06-09	333.52	335.00	328.61	334.11	334.11	1,066,200
2023-06-08	324.00	334.08	323.02	332.58	332.58	1,446,800
2023-06-07	329.13	332.00	324.04	324.65	324.65	1,139,600
2023-06-06	337.98	337.98	328.85	330.41	330.41	1,089,100
2023-06-05	334.00	335.24	332.00	334.42	334.42	1,044,500
2023-06-02	323.00	334.53	322.25	333.78	333.78	1,572,700
2023-06-01	324.47	324.58	320.01	323.62	323.62	1,342,900
2023-05-31	327.13	328.65	321.70	323.57	323.57	5,592,300
2023-05-30	329.82	330.07	321.62	325.30	325.30	1,888,200
2023-05-26	328.99	331.78	325.82	329.99	329.99	1,850,500
2023-05-25	330.92	333.99	327.59	332.63	332.63	1,368,300
2023-05-24	335.77	336.57	331.05	333.85	333.85	1,154,100
2023-05-23	340.50	340.50	332.08	333.51	333.51	1,381,500
2023-05-22	344.06	346.00	337.95	339.97	339.97	961,700
2023-05-19	341.37	345.64	338.09	341.70	341.70	942,700
2023-05-18	341.10	341.10	336.35	339.46	339.46	1,139,300
2023-05-17	343.90	345.46	334.27	341.20	341.20	1,073,800
2023-05-16	347.50	347.93	342.06	345.15	345.15	827,900
2023-05-15	348.00	351.74	347.03	348.65	348.65	691,000
2023-05-12	350.42	351.98	345.80	347.41	347.41	509,200
2023-05-11	350.57	351.60	347.35	350.40	350.40	787,600
2023-05-10	348.00	352.47	346.17	350.04	350.04	1,199,200
2023-05-09	343.29	346.49	342.66	344.83	344.83	871,000
2023-05-08	347.62	347.93	340.79	344.09	344.09	707,900
2023-05-05	346.89	350.54	345.01	348.09	348.09	1,119,400
2023-05-04	347.97	349.13	345.01	346.59	346.59	927,800
2023-05-03	349.28	352.23	342.34	346.36	346.36	1,226,400
2023-05-02	345.00	354.46	344.39	346.03	346.03	2,002,000
2023-05-01	340.22	345.69	339.78	345.00	345.00	1,489,000
2023-04-28	338.50	346.29	338.35	340.73	340.73	1,455,400
2023-04-27	324.50	340.22	324.50	339.37	339.37	2,518,600
2023-04-26	326.50	327.23	316.43	323.30	323.30	1,572,700
2023-04-25	334.50	336.25	331.18	331.93	331.93	842,200
2023-04-24	331.05	333.86	329.84	332.84	332.84	597,000
2023-04-21	330.89	335.28	330.25	331.09	331.09	925,000
2023-04-20	326.79	330.47	326.68	329.15	329.15	812,200
2023-04-19	326.79	330.15	325.19	328.45	328.45	796,400
2023-04-18	328.00	328.00	323.38	325.15	325.15	957,500
2023-04-17	335.00	335.00	327.09	327.74	327.74	1,044,700
2023-04-14	332.96	334.18	331.37	333.52	333.52	931,000
2023-04-13	326.97	334.09	326.01	333.35	333.35	1,259,300
2023-04-12	324.36	327.98	323.98	326.37	326.37	988,800
2023-04-11	324.17	324.97	321.40	324.83	324.83	649,800
2023-04-10	320.48	323.45	318.02	323.24	323.24	665,700
2023-04-06	321.41	324.65	321.13	321.66	321.66	912,000
2023-04-05	316.40	322.10	314.33	321.94	321.94	1,126,100
2023-04-04	315.56	318.85	313.47	314.42	314.42	952,200
2023-04-03	315.00	318.00	313.55	316.33	316.33	835,100
2023-03-31	313.00	315.38	312.10	315.07	315.07	1,111,100
2023-03-30	314.75	315.56	310.90	312.16	312.16	781,400
2023-03-29	312.55	316.31	311.41	314.24	314.24	1,185,800
2023-03-28	310.75	313.33	309.43	313.25	313.25	1,056,700
2023-03-27	314.68	315.27	307.93	308.47	308.47	1,114,400
2023-03-24	305.38	315.00	302.87	314.39	314.39	2,376,600
2023-03-23	301.95	305.47	300.68	304.75	304.75	1,312,800
2023-03-22	303.48	303.99	297.75	297.87	297.87	774,700
2023-03-21	301.00	303.44	299.64	302.66	302.66	1,025,500
2023-03-20	296.72	300.74	296.09	298.95	298.95	767,800

← NewerPage 15 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.