Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	296.72	300.74	296.09	298.95	298.95	767,800
2023-03-17	300.17	301.23	293.40	295.77	295.77	1,676,000
2023-03-16	291.36	301.55	290.66	300.64	300.64	1,120,700
2023-03-15	295.22	296.22	291.85	294.27	294.27	839,100
2023-03-14	293.81	295.56	290.71	295.25	295.25	1,095,200
2023-03-13	288.31	296.75	288.31	293.46	293.46	1,355,000
2023-03-10	286.58	296.40	285.92	287.24	287.24	1,459,300
2023-03-09	288.30	289.21	284.57	286.88	286.88	1,000,000
2023-03-08	285.52	287.11	283.60	285.18	285.18	676,700
2023-03-07	291.85	291.85	285.27	286.58	286.58	1,057,900
2023-03-06	290.00	294.00	288.88	291.62	291.62	1,026,400
2023-03-03	290.52	291.20	287.51	290.51	290.51	1,060,300
2023-03-02	290.10	293.15	289.57	290.76	290.76	766,600
2023-03-01	289.06	292.60	287.16	291.23	291.23	1,056,400
2023-02-28	286.22	291.56	285.60	290.29	290.29	1,510,500
2023-02-27	286.62	290.05	285.31	287.40	287.40	856,100
2023-02-24	290.40	291.75	286.48	287.37	287.37	1,085,100
2023-02-23	293.91	296.26	290.72	292.57	292.57	750,700
2023-02-22	292.84	296.66	290.00	294.36	294.36	1,010,800
2023-02-21	290.76	295.84	290.76	292.48	292.48	1,125,300
2023-02-17	291.24	295.69	290.00	293.66	293.66	1,278,000
2023-02-16	296.17	298.39	291.49	292.04	292.04	1,039,300
2023-02-15	299.06	299.57	294.08	298.75	298.75	899,800
2023-02-14	297.47	301.35	295.00	300.25	300.25	1,190,400
2023-02-13	295.53	300.99	295.53	299.18	299.18	1,053,300
2023-02-10	291.95	298.49	290.17	297.40	297.40	1,342,100
2023-02-09	293.10	295.52	289.58	291.60	291.60	1,798,700
2023-02-08	302.98	303.11	293.09	293.33	293.33	2,168,600
2023-02-07	303.59	309.44	302.24	308.54	308.54	1,300,600
2023-02-06	299.81	310.28	299.72	304.87	304.87	1,295,600
2023-02-03	304.56	306.40	300.75	301.02	301.02	1,621,300
2023-02-02	315.00	315.77	301.06	303.78	303.78	1,944,000
2023-02-01	321.50	323.10	312.58	317.27	317.27	1,237,700
2023-01-31	319.98	325.19	319.98	323.10	323.10	1,352,900
2023-01-30	321.21	322.69	319.23	319.98	319.98	2,261,800
2023-01-27	321.00	323.67	319.58	321.45	321.45	1,288,600
2023-01-26	315.75	321.11	314.60	321.02	321.02	1,302,000
2023-01-25	314.36	315.33	312.00	315.28	315.28	1,315,100
2023-01-24	311.80	313.89	309.53	313.57	313.57	932,300
2023-01-23	309.59	312.43	308.53	311.81	311.81	1,810,700
2023-01-20	306.31	310.46	305.49	309.84	309.84	1,466,200
2023-01-19	310.03	311.54	302.52	307.94	307.94	1,551,500
2023-01-18	311.80	312.66	307.06	309.86	309.86	2,264,900
2023-01-17	303.49	312.35	302.62	311.98	311.98	2,070,700
2023-01-13	296.39	301.26	295.58	300.94	300.94	1,448,300
2023-01-12	290.22	296.28	288.72	296.25	296.25	1,801,100
2023-01-11	289.87	292.89	286.89	292.25	292.25	1,630,300
2023-01-10	283.23	288.85	282.58	288.75	288.75	1,038,900
2023-01-09	290.09	291.66	282.21	283.23	283.23	1,299,200
2023-01-06	291.81	293.65	288.62	290.21	290.21	943,400
2023-01-05	284.33	290.17	283.90	287.89	287.89	1,187,000
2023-01-04	288.30	289.29	283.98	286.83	286.83	1,137,400
2023-01-03	288.61	289.06	283.50	286.02	286.02	1,100,400
2022-12-30	288.67	289.32	284.40	288.78	288.78	1,030,700
2022-12-29	287.22	291.73	285.80	289.08	289.08	894,800
2022-12-28	287.00	289.68	284.76	285.76	285.76	842,500
2022-12-27	290.00	291.00	285.99	287.32	287.32	671,100
2022-12-23	292.80	294.82	288.07	289.69	289.69	701,100
2022-12-22	290.19	294.34	288.19	293.92	293.92	1,189,200
2022-12-21	292.26	294.39	289.28	290.55	290.55	1,539,400

← NewerPage 16 of 79 · 4,730 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.