Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 282.70 | 285.33 | 276.57 | 276.78 | 276.78 | 1,583,000 |
| 2022-09-23 | 283.29 | 285.12 | 279.70 | 283.45 | 283.45 | 1,353,200 |
| 2022-09-22 | 278.39 | 288.92 | 277.67 | 286.34 | 286.34 | 1,408,200 |
| 2022-09-21 | 286.94 | 288.31 | 280.24 | 280.40 | 280.40 | 1,109,800 |
| 2022-09-20 | 284.38 | 288.47 | 282.47 | 286.94 | 286.94 | 1,130,600 |
| 2022-09-19 | 284.32 | 287.00 | 279.69 | 285.14 | 285.14 | 1,350,300 |
| 2022-09-16 | 288.39 | 291.94 | 286.01 | 289.71 | 289.71 | 2,484,400 |
| 2022-09-15 | 285.91 | 288.15 | 282.04 | 287.67 | 287.67 | 1,028,600 |
| 2022-09-14 | 282.77 | 287.36 | 279.62 | 284.86 | 284.86 | 1,354,300 |
| 2022-09-13 | 291.20 | 292.95 | 280.02 | 280.67 | 280.67 | 1,614,700 |
| 2022-09-12 | 294.00 | 296.14 | 290.05 | 293.48 | 293.48 | 1,706,200 |
| 2022-09-09 | 288.53 | 292.93 | 286.52 | 292.11 | 292.11 | 1,464,100 |
| 2022-09-08 | 284.77 | 291.29 | 283.30 | 288.99 | 288.99 | 1,189,700 |
| 2022-09-07 | 279.89 | 286.08 | 277.50 | 284.44 | 284.44 | 1,053,700 |
| 2022-09-06 | 281.70 | 284.11 | 278.52 | 279.18 | 279.18 | 989,300 |
| 2022-09-02 | 290.23 | 292.00 | 279.50 | 281.04 | 281.04 | 1,121,800 |
| 2022-09-01 | 281.65 | 290.50 | 281.54 | 290.20 | 290.20 | 1,106,600 |
| 2022-08-31 | 281.86 | 286.71 | 281.12 | 281.76 | 281.76 | 1,442,200 |
| 2022-08-30 | 281.50 | 282.96 | 278.97 | 281.36 | 281.36 | 849,600 |
| 2022-08-29 | 278.75 | 284.62 | 277.20 | 281.60 | 281.60 | 1,080,700 |
| 2022-08-26 | 292.17 | 294.15 | 281.31 | 281.68 | 281.68 | 1,263,800 |
| 2022-08-25 | 293.00 | 293.00 | 288.24 | 291.22 | 291.22 | 590,600 |
| 2022-08-24 | 287.35 | 291.96 | 285.03 | 291.03 | 291.03 | 910,000 |
| 2022-08-23 | 292.19 | 295.00 | 282.67 | 286.25 | 286.25 | 1,407,200 |
| 2022-08-22 | 299.73 | 302.21 | 293.48 | 293.84 | 293.84 | 1,126,200 |
| 2022-08-19 | 293.23 | 300.26 | 292.11 | 299.04 | 299.04 | 1,091,600 |
| 2022-08-18 | 299.89 | 299.89 | 291.45 | 294.29 | 294.29 | 956,000 |
| 2022-08-17 | 300.04 | 302.82 | 298.79 | 299.23 | 299.23 | 908,600 |
| 2022-08-16 | 305.00 | 305.91 | 301.97 | 303.00 | 303.00 | 1,103,700 |
| 2022-08-15 | 293.71 | 305.95 | 293.71 | 305.53 | 305.53 | 1,814,400 |
| 2022-08-12 | 292.87 | 295.66 | 292.12 | 294.52 | 294.52 | 990,800 |
| 2022-08-11 | 295.39 | 297.76 | 289.78 | 292.16 | 292.16 | 1,160,000 |
| 2022-08-10 | 301.20 | 301.80 | 295.11 | 295.77 | 295.77 | 1,432,500 |
| 2022-08-09 | 294.28 | 301.73 | 293.95 | 298.83 | 298.83 | 1,599,800 |
| 2022-08-08 | 288.65 | 296.95 | 288.65 | 293.95 | 293.95 | 1,686,900 |
| 2022-08-05 | 273.11 | 288.70 | 272.10 | 288.03 | 288.03 | 2,398,800 |
| 2022-08-04 | 277.41 | 278.14 | 272.93 | 274.85 | 274.85 | 2,034,300 |
| 2022-08-03 | 276.01 | 279.37 | 271.61 | 275.03 | 275.03 | 1,474,300 |
| 2022-08-02 | 275.82 | 278.25 | 273.00 | 273.86 | 273.86 | 1,006,700 |
| 2022-08-01 | 279.79 | 280.72 | 272.52 | 273.83 | 273.83 | 1,455,900 |
| 2022-07-29 | 281.80 | 282.41 | 275.65 | 280.41 | 280.41 | 1,673,300 |
| 2022-07-28 | 287.54 | 288.00 | 276.24 | 280.82 | 280.82 | 1,299,200 |
| 2022-07-27 | 286.27 | 288.21 | 280.77 | 286.99 | 286.99 | 1,210,700 |
| 2022-07-26 | 284.14 | 290.73 | 283.70 | 288.22 | 288.22 | 1,534,000 |
| 2022-07-25 | 282.00 | 283.84 | 278.90 | 283.68 | 283.68 | 1,158,500 |
| 2022-07-22 | 284.55 | 288.14 | 278.73 | 280.29 | 280.29 | 1,197,200 |
| 2022-07-21 | 285.79 | 286.96 | 281.06 | 283.11 | 283.11 | 1,040,000 |
| 2022-07-20 | 288.70 | 290.95 | 283.72 | 285.50 | 285.50 | 1,046,000 |
| 2022-07-19 | 290.00 | 290.13 | 286.02 | 289.60 | 289.60 | 1,362,100 |
| 2022-07-18 | 292.87 | 295.77 | 285.27 | 286.06 | 286.06 | 1,588,900 |
| 2022-07-15 | 286.08 | 293.53 | 284.93 | 292.84 | 292.84 | 2,711,700 |
| 2022-07-14 | 285.61 | 286.92 | 282.25 | 286.15 | 286.15 | 1,034,600 |
| 2022-07-13 | 288.98 | 294.60 | 287.88 | 288.73 | 288.73 | 1,053,900 |
| 2022-07-12 | 293.00 | 293.88 | 282.91 | 290.01 | 290.01 | 1,363,300 |
| 2022-07-11 | 294.00 | 296.84 | 288.00 | 294.07 | 294.07 | 1,481,100 |
| 2022-07-08 | 291.36 | 295.74 | 291.03 | 294.29 | 294.29 | 1,307,800 |
| 2022-07-07 | 289.77 | 294.96 | 287.79 | 294.17 | 294.17 | 1,791,000 |
| 2022-07-06 | 290.14 | 293.62 | 288.27 | 291.16 | 291.16 | 2,082,200 |
| 2022-07-05 | 285.92 | 289.95 | 284.50 | 288.98 | 288.98 | 1,845,000 |
| 2022-07-01 | 280.17 | 287.86 | 279.42 | 287.32 | 287.32 | 1,459,700 |
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.