Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 291.80 | 296.00 | 291.30 | 293.23 | 293.23 | 1,287,700 |
| 2022-12-19 | 301.55 | 302.59 | 289.48 | 291.59 | 291.59 | 1,658,200 |
| 2022-12-16 | 305.46 | 307.66 | 302.85 | 304.80 | 304.80 | 3,091,400 |
| 2022-12-15 | 311.23 | 312.40 | 307.14 | 308.40 | 308.40 | 1,008,900 |
| 2022-12-14 | 305.86 | 314.80 | 304.52 | 312.09 | 312.09 | 1,402,500 |
| 2022-12-13 | 317.00 | 317.33 | 306.77 | 307.09 | 307.09 | 2,006,200 |
| 2022-12-12 | 315.22 | 315.41 | 311.14 | 314.19 | 314.19 | 1,401,800 |
| 2022-12-09 | 319.30 | 321.15 | 311.79 | 312.22 | 312.22 | 1,007,700 |
| 2022-12-08 | 317.55 | 324.75 | 316.95 | 321.32 | 321.32 | 1,147,900 |
| 2022-12-07 | 311.81 | 317.71 | 310.65 | 317.58 | 317.58 | 871,200 |
| 2022-12-06 | 316.44 | 317.28 | 310.04 | 311.81 | 311.81 | 1,064,400 |
| 2022-12-05 | 318.85 | 319.69 | 315.55 | 317.60 | 317.60 | 812,900 |
| 2022-12-02 | 317.40 | 322.45 | 316.88 | 321.37 | 321.37 | 1,094,800 |
| 2022-12-01 | 318.55 | 321.52 | 315.18 | 320.76 | 320.76 | 1,549,100 |
| 2022-11-30 | 319.52 | 322.74 | 314.03 | 316.40 | 316.40 | 6,633,400 |
| 2022-11-29 | 315.69 | 317.21 | 312.47 | 316.33 | 316.33 | 1,380,400 |
| 2022-11-28 | 313.78 | 320.93 | 313.51 | 315.30 | 315.30 | 1,113,500 |
| 2022-11-25 | 315.17 | 317.03 | 312.01 | 312.98 | 312.98 | 713,700 |
| 2022-11-23 | 323.48 | 323.61 | 315.28 | 316.16 | 316.16 | 1,042,800 |
| 2022-11-22 | 317.83 | 322.26 | 313.06 | 321.48 | 321.48 | 1,461,100 |
| 2022-11-21 | 315.00 | 318.00 | 313.90 | 316.20 | 316.20 | 1,149,300 |
| 2022-11-18 | 311.63 | 315.54 | 311.13 | 314.63 | 314.63 | 1,172,400 |
| 2022-11-17 | 304.13 | 311.86 | 302.02 | 309.90 | 309.90 | 1,048,200 |
| 2022-11-16 | 306.55 | 308.75 | 304.58 | 305.44 | 305.44 | 874,300 |
| 2022-11-15 | 308.61 | 309.98 | 300.00 | 305.28 | 305.28 | 1,309,100 |
| 2022-11-14 | 305.11 | 311.57 | 303.87 | 306.03 | 306.03 | 1,393,700 |
| 2022-11-11 | 308.89 | 309.80 | 288.83 | 303.26 | 303.26 | 2,182,100 |
| 2022-11-10 | 315.12 | 316.18 | 302.74 | 311.03 | 311.03 | 2,112,600 |
| 2022-11-09 | 306.50 | 312.15 | 305.60 | 309.34 | 309.34 | 1,321,400 |
| 2022-11-08 | 303.09 | 311.68 | 300.31 | 306.50 | 306.50 | 1,356,600 |
| 2022-11-07 | 305.36 | 308.80 | 298.53 | 303.23 | 303.23 | 1,560,100 |
| 2022-11-04 | 311.63 | 312.60 | 304.04 | 308.82 | 308.82 | 1,180,200 |
| 2022-11-03 | 307.40 | 313.64 | 305.06 | 311.30 | 311.30 | 936,000 |
| 2022-11-02 | 314.47 | 318.38 | 309.44 | 310.01 | 310.01 | 1,492,900 |
| 2022-11-01 | 312.44 | 316.09 | 309.59 | 314.20 | 314.20 | 1,192,500 |
| 2022-10-31 | 310.35 | 314.09 | 308.41 | 312.00 | 312.00 | 1,575,200 |
| 2022-10-28 | 302.00 | 314.49 | 294.31 | 313.89 | 313.89 | 3,260,200 |
| 2022-10-27 | 310.71 | 311.50 | 287.20 | 287.89 | 287.89 | 4,090,200 |
| 2022-10-26 | 313.04 | 316.48 | 309.42 | 311.18 | 311.18 | 1,266,100 |
| 2022-10-25 | 312.00 | 315.37 | 308.15 | 309.21 | 309.21 | 1,759,700 |
| 2022-10-24 | 302.74 | 312.27 | 302.50 | 310.50 | 310.50 | 1,994,000 |
| 2022-10-21 | 289.69 | 300.14 | 287.96 | 300.00 | 300.00 | 1,467,100 |
| 2022-10-20 | 292.10 | 295.55 | 289.18 | 290.16 | 290.16 | 1,000,900 |
| 2022-10-19 | 298.85 | 299.58 | 289.54 | 292.02 | 292.02 | 928,700 |
| 2022-10-18 | 300.21 | 303.29 | 296.46 | 300.17 | 300.17 | 983,500 |
| 2022-10-17 | 297.08 | 298.35 | 294.20 | 297.02 | 297.02 | 1,108,300 |
| 2022-10-14 | 298.07 | 300.94 | 292.71 | 293.21 | 293.21 | 1,028,100 |
| 2022-10-13 | 284.89 | 297.90 | 283.58 | 296.54 | 296.54 | 1,124,500 |
| 2022-10-12 | 295.00 | 295.64 | 289.91 | 290.13 | 290.13 | 928,500 |
| 2022-10-11 | 294.54 | 300.14 | 292.90 | 295.16 | 295.16 | 1,261,200 |
| 2022-10-10 | 295.45 | 296.58 | 291.50 | 294.54 | 294.54 | 835,000 |
| 2022-10-07 | 295.91 | 300.05 | 292.73 | 295.23 | 295.23 | 1,424,700 |
| 2022-10-06 | 300.00 | 302.89 | 297.42 | 298.63 | 298.63 | 1,132,500 |
| 2022-10-05 | 300.64 | 304.26 | 296.80 | 302.02 | 302.02 | 1,296,700 |
| 2022-10-04 | 299.85 | 303.04 | 295.87 | 300.64 | 300.64 | 1,539,700 |
| 2022-10-03 | 293.71 | 299.59 | 289.64 | 297.43 | 297.43 | 1,795,500 |
| 2022-09-30 | 292.96 | 294.62 | 289.17 | 289.54 | 289.54 | 1,914,300 |
| 2022-09-29 | 292.41 | 293.33 | 286.57 | 292.80 | 292.80 | 1,341,200 |
| 2022-09-28 | 289.28 | 293.83 | 286.02 | 292.41 | 292.41 | 1,656,300 |
| 2022-09-27 | 279.93 | 289.52 | 278.19 | 284.74 | 284.74 | 1,464,700 |
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.