Vertex Pharmaceuticals Inc / Ma historical data

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

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

← NewerPage 2 of 79 · 4,728 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.