Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 277.05 | 284.62 | 276.76 | 281.79 | 281.79 | 1,872,800 |
| 2022-06-29 | 275.83 | 282.29 | 275.83 | 280.35 | 280.35 | 1,430,100 |
| 2022-06-28 | 288.45 | 289.41 | 275.97 | 276.17 | 276.17 | 1,926,400 |
| 2022-06-27 | 289.81 | 291.14 | 286.71 | 287.32 | 287.32 | 1,976,600 |
| 2022-06-24 | 286.26 | 293.17 | 280.28 | 292.55 | 292.55 | 4,269,000 |
| 2022-06-23 | 275.00 | 284.51 | 274.20 | 283.50 | 283.50 | 2,746,000 |
| 2022-06-22 | 266.96 | 276.00 | 266.44 | 272.31 | 272.31 | 1,403,200 |
| 2022-06-21 | 266.22 | 271.93 | 265.98 | 270.17 | 270.17 | 1,333,800 |
| 2022-06-17 | 251.07 | 264.90 | 251.00 | 263.09 | 263.09 | 3,443,700 |
| 2022-06-16 | 248.49 | 251.45 | 245.32 | 250.96 | 250.96 | 1,296,000 |
| 2022-06-15 | 250.80 | 256.22 | 248.27 | 253.51 | 253.51 | 963,000 |
| 2022-06-14 | 246.33 | 249.44 | 243.17 | 249.08 | 249.08 | 1,208,800 |
| 2022-06-13 | 250.81 | 250.89 | 244.13 | 245.39 | 245.39 | 1,583,600 |
| 2022-06-10 | 256.51 | 258.00 | 252.87 | 254.88 | 254.88 | 1,375,600 |
| 2022-06-09 | 273.17 | 273.17 | 259.65 | 259.70 | 259.70 | 1,954,400 |
| 2022-06-08 | 272.20 | 279.13 | 271.50 | 274.54 | 274.54 | 1,770,200 |
| 2022-06-07 | 267.22 | 272.91 | 265.63 | 271.86 | 271.86 | 962,800 |
| 2022-06-06 | 271.44 | 272.02 | 266.61 | 268.00 | 268.00 | 907,100 |
| 2022-06-03 | 268.62 | 272.46 | 266.29 | 269.44 | 269.44 | 1,134,000 |
| 2022-06-02 | 268.58 | 270.96 | 260.66 | 270.05 | 270.05 | 1,234,700 |
| 2022-06-01 | 275.33 | 275.56 | 266.18 | 269.41 | 269.41 | 1,377,600 |
| 2022-05-31 | 274.03 | 276.00 | 266.47 | 268.65 | 268.65 | 3,878,600 |
| 2022-05-27 | 271.15 | 273.86 | 268.93 | 273.73 | 273.73 | 1,479,100 |
| 2022-05-26 | 270.84 | 274.17 | 268.87 | 269.65 | 269.65 | 1,376,600 |
| 2022-05-25 | 269.70 | 273.19 | 267.82 | 270.84 | 270.84 | 1,880,700 |
| 2022-05-24 | 265.51 | 270.98 | 263.78 | 268.48 | 268.48 | 1,622,100 |
| 2022-05-23 | 260.05 | 270.28 | 259.19 | 268.35 | 268.35 | 1,674,000 |
| 2022-05-20 | 256.61 | 259.10 | 252.51 | 258.59 | 258.59 | 1,552,300 |
| 2022-05-19 | 252.55 | 257.15 | 250.38 | 255.45 | 255.45 | 1,448,800 |
| 2022-05-18 | 260.59 | 262.08 | 251.41 | 252.35 | 252.35 | 1,397,000 |
| 2022-05-17 | 255.82 | 262.95 | 254.67 | 261.84 | 261.84 | 1,566,800 |
| 2022-05-16 | 245.85 | 254.71 | 244.61 | 254.17 | 254.17 | 1,558,200 |
| 2022-05-13 | 241.22 | 247.54 | 240.25 | 246.72 | 246.72 | 1,366,600 |
| 2022-05-12 | 236.55 | 241.05 | 233.62 | 240.85 | 240.85 | 1,475,400 |
| 2022-05-11 | 237.85 | 241.75 | 233.01 | 234.96 | 234.96 | 1,905,900 |
| 2022-05-10 | 239.58 | 244.10 | 237.41 | 240.16 | 240.16 | 2,041,500 |
| 2022-05-09 | 251.00 | 251.00 | 234.40 | 235.02 | 235.02 | 3,148,800 |
| 2022-05-06 | 256.32 | 261.68 | 252.69 | 253.93 | 253.93 | 2,268,500 |
| 2022-05-05 | 271.69 | 273.59 | 264.59 | 266.37 | 266.37 | 1,556,900 |
| 2022-05-04 | 269.34 | 275.26 | 266.24 | 273.70 | 273.70 | 1,353,400 |
| 2022-05-03 | 266.55 | 271.25 | 265.58 | 269.11 | 269.11 | 1,363,500 |
| 2022-05-02 | 264.15 | 266.19 | 254.09 | 261.96 | 261.96 | 3,748,700 |
| 2022-04-29 | 275.00 | 279.71 | 272.63 | 273.22 | 273.22 | 2,871,500 |
| 2022-04-28 | 268.57 | 269.30 | 262.22 | 268.64 | 268.64 | 1,620,700 |
| 2022-04-27 | 267.33 | 269.39 | 264.81 | 267.25 | 267.25 | 1,240,000 |
| 2022-04-26 | 271.07 | 272.23 | 267.39 | 267.69 | 267.69 | 1,446,500 |
| 2022-04-25 | 270.00 | 272.50 | 265.87 | 271.68 | 271.68 | 1,688,700 |
| 2022-04-22 | 280.58 | 281.84 | 270.19 | 270.42 | 270.42 | 1,774,300 |
| 2022-04-21 | 286.00 | 286.80 | 281.45 | 281.71 | 281.71 | 1,118,600 |
| 2022-04-20 | 284.34 | 286.88 | 282.77 | 285.30 | 285.30 | 1,115,800 |
| 2022-04-19 | 282.99 | 284.31 | 279.59 | 282.52 | 282.52 | 1,354,100 |
| 2022-04-18 | 287.67 | 287.86 | 281.75 | 282.99 | 282.99 | 1,326,000 |
| 2022-04-14 | 289.32 | 292.75 | 286.08 | 287.97 | 287.97 | 2,520,600 |
| 2022-04-13 | 281.59 | 291.44 | 281.59 | 290.93 | 290.93 | 1,685,900 |
| 2022-04-12 | 280.95 | 284.77 | 278.99 | 281.15 | 281.15 | 1,621,800 |
| 2022-04-11 | 279.86 | 282.73 | 278.79 | 281.09 | 281.09 | 1,951,900 |
| 2022-04-08 | 274.41 | 281.50 | 273.20 | 280.28 | 280.28 | 1,574,500 |
| 2022-04-07 | 272.39 | 277.66 | 271.80 | 275.83 | 275.83 | 1,651,800 |
| 2022-04-06 | 266.75 | 273.04 | 266.62 | 272.39 | 272.39 | 2,300,100 |
| 2022-04-05 | 267.96 | 275.88 | 267.96 | 269.96 | 269.96 | 1,838,000 |
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.