Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 467.09 | 477.68 | 465.00 | 473.09 | 473.09 | 1,306,000 |
| 2026-07-22 | 482.32 | 483.66 | 471.58 | 472.57 | 472.57 | 1,289,000 |
| 2026-07-21 | 478.56 | 484.99 | 473.56 | 482.00 | 482.00 | 1,107,400 |
| 2026-07-20 | 485.65 | 491.23 | 478.48 | 480.50 | 480.50 | 1,101,600 |
| 2026-07-17 | 483.51 | 496.69 | 481.98 | 485.65 | 485.65 | 1,568,100 |
| 2026-07-16 | 480.00 | 487.30 | 476.25 | 486.03 | 486.03 | 1,370,800 |
| 2026-07-15 | 472.15 | 480.96 | 469.60 | 477.08 | 477.08 | 1,192,000 |
| 2026-07-14 | 481.29 | 481.29 | 473.18 | 476.31 | 476.31 | 1,093,600 |
| 2026-07-13 | 486.18 | 486.18 | 474.71 | 480.25 | 480.25 | 1,153,900 |
| 2026-07-10 | 498.15 | 498.91 | 484.33 | 485.39 | 485.39 | 1,430,200 |
| 2026-07-09 | 495.58 | 500.77 | 482.11 | 496.50 | 496.50 | 2,106,900 |
| 2026-07-08 | 523.04 | 525.81 | 498.14 | 498.43 | 498.43 | 2,287,000 |
| 2026-07-07 | 530.00 | 533.67 | 512.77 | 522.25 | 522.25 | 2,292,906 |
| 2026-07-06 | 526.67 | 529.99 | 512.34 | 529.59 | 529.59 | 1,515,703 |
| 2026-07-02 | 503.76 | 529.14 | 501.53 | 528.04 | 528.04 | 1,855,600 |
| 2026-07-01 | 502.71 | 502.71 | 494.80 | 498.01 | 498.01 | 1,444,300 |
| 2026-06-30 | 500.49 | 500.99 | 489.62 | 496.73 | 496.73 | 1,738,000 |
| 2026-06-29 | 495.83 | 499.87 | 487.62 | 499.65 | 499.65 | 2,055,700 |
| 2026-06-26 | 482.50 | 503.89 | 482.20 | 491.34 | 491.34 | 8,692,600 |
| 2026-06-25 | 475.11 | 486.49 | 473.50 | 480.18 | 480.18 | 1,522,200 |
| 2026-06-24 | 471.38 | 480.86 | 469.93 | 475.20 | 475.20 | 1,550,000 |
| 2026-06-23 | 469.67 | 470.82 | 463.76 | 468.42 | 468.42 | 1,203,800 |
| 2026-06-22 | 455.65 | 468.18 | 453.21 | 466.79 | 466.79 | 2,034,400 |
| 2026-06-18 | 462.17 | 464.98 | 450.39 | 451.63 | 451.63 | 2,992,900 |
| 2026-06-17 | 449.67 | 464.31 | 447.54 | 458.99 | 458.99 | 1,524,000 |
| 2026-06-16 | 452.82 | 454.55 | 444.22 | 453.17 | 453.17 | 1,486,500 |
| 2026-06-15 | 446.69 | 453.68 | 439.50 | 450.46 | 450.46 | 1,482,900 |
| 2026-06-12 | 440.02 | 447.70 | 440.02 | 444.93 | 444.93 | 924,200 |
| 2026-06-11 | 437.51 | 445.78 | 435.21 | 445.04 | 445.04 | 1,233,800 |
| 2026-06-10 | 447.27 | 447.50 | 433.80 | 435.71 | 435.71 | 1,103,200 |
| 2026-06-09 | 447.02 | 449.50 | 440.90 | 445.77 | 445.77 | 871,200 |
| 2026-06-08 | 443.17 | 448.69 | 441.72 | 442.96 | 442.96 | 1,149,300 |
| 2026-06-05 | 445.61 | 453.16 | 443.86 | 446.83 | 446.83 | 1,530,000 |
| 2026-06-04 | 434.95 | 448.19 | 433.50 | 441.74 | 441.74 | 1,362,300 |
| 2026-06-03 | 420.63 | 429.01 | 420.01 | 428.34 | 428.34 | 1,564,400 |
| 2026-06-02 | 432.40 | 434.00 | 424.90 | 425.09 | 425.09 | 1,147,100 |
| 2026-06-01 | 439.91 | 443.54 | 433.26 | 438.40 | 438.40 | 1,115,200 |
| 2026-05-29 | 448.01 | 450.00 | 442.25 | 447.54 | 447.54 | 1,893,400 |
| 2026-05-28 | 434.08 | 449.29 | 434.08 | 447.97 | 447.97 | 1,357,900 |
| 2026-05-27 | 438.52 | 445.35 | 435.39 | 437.22 | 437.22 | 1,164,400 |
| 2026-05-26 | 437.99 | 441.99 | 433.79 | 435.93 | 435.93 | 865,800 |
| 2026-05-22 | 437.07 | 438.84 | 432.96 | 434.52 | 434.52 | 1,746,300 |
| 2026-05-21 | 429.36 | 434.76 | 426.01 | 433.54 | 433.54 | 1,395,200 |
| 2026-05-20 | 434.31 | 439.98 | 427.64 | 430.44 | 430.44 | 1,784,800 |
| 2026-05-19 | 436.79 | 444.32 | 433.15 | 434.31 | 434.31 | 1,219,500 |
| 2026-05-18 | 435.42 | 440.04 | 430.25 | 436.58 | 436.58 | 1,451,000 |
| 2026-05-15 | 453.45 | 453.45 | 435.86 | 436.95 | 436.95 | 1,288,900 |
| 2026-05-14 | 453.64 | 456.68 | 447.36 | 450.41 | 450.41 | 1,088,200 |
| 2026-05-13 | 446.47 | 455.32 | 444.26 | 453.06 | 453.06 | 1,194,200 |
| 2026-05-12 | 439.92 | 454.23 | 436.48 | 448.29 | 448.29 | 1,398,000 |
| 2026-05-11 | 429.50 | 442.16 | 428.50 | 435.17 | 435.17 | 1,264,200 |
| 2026-05-08 | 422.37 | 431.94 | 421.11 | 429.82 | 429.82 | 953,300 |
| 2026-05-07 | 425.13 | 429.61 | 423.59 | 425.00 | 425.00 | 1,112,300 |
| 2026-05-06 | 422.67 | 431.06 | 422.67 | 427.65 | 427.65 | 1,203,200 |
| 2026-05-05 | 431.99 | 433.94 | 412.27 | 424.36 | 424.36 | 1,905,900 |
| 2026-05-04 | 423.75 | 430.13 | 422.11 | 429.85 | 429.85 | 1,418,900 |
| 2026-05-01 | 425.02 | 427.38 | 421.54 | 423.92 | 423.92 | 796,900 |
| 2026-04-30 | 423.66 | 430.95 | 423.66 | 427.38 | 427.38 | 1,121,100 |
| 2026-04-29 | 424.44 | 426.72 | 419.71 | 423.24 | 423.24 | 1,059,500 |
| 2026-04-28 | 431.25 | 431.77 | 426.68 | 430.14 | 430.14 | 808,500 |
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.