Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 266.84 | 269.30 | 264.69 | 268.64 | 268.64 | 1,686,100 |
| 2022-04-01 | 261.55 | 267.13 | 259.04 | 266.15 | 266.15 | 2,120,500 |
| 2022-03-31 | 260.00 | 263.58 | 256.09 | 260.97 | 260.97 | 2,394,900 |
| 2022-03-30 | 258.81 | 260.10 | 255.98 | 256.52 | 256.52 | 1,040,000 |
| 2022-03-29 | 256.11 | 258.00 | 252.52 | 257.98 | 257.98 | 1,644,000 |
| 2022-03-28 | 253.83 | 258.25 | 252.80 | 255.72 | 255.72 | 1,686,900 |
| 2022-03-25 | 252.00 | 254.15 | 250.49 | 253.95 | 253.95 | 1,226,600 |
| 2022-03-24 | 249.31 | 253.51 | 249.31 | 251.70 | 251.70 | 1,040,400 |
| 2022-03-23 | 251.29 | 252.08 | 247.94 | 248.13 | 248.13 | 1,241,600 |
| 2022-03-22 | 249.13 | 252.19 | 248.50 | 251.88 | 251.88 | 1,052,600 |
| 2022-03-21 | 248.03 | 252.19 | 246.73 | 250.26 | 250.26 | 1,790,100 |
| 2022-03-18 | 250.13 | 250.13 | 246.22 | 249.08 | 249.08 | 2,225,300 |
| 2022-03-17 | 248.20 | 251.33 | 247.37 | 250.00 | 250.00 | 1,418,700 |
| 2022-03-16 | 246.36 | 248.80 | 243.01 | 248.52 | 248.52 | 1,181,900 |
| 2022-03-15 | 243.93 | 247.47 | 243.52 | 246.99 | 246.99 | 1,600,800 |
| 2022-03-14 | 239.72 | 242.45 | 238.66 | 241.68 | 241.68 | 1,414,900 |
| 2022-03-11 | 242.60 | 247.49 | 236.13 | 236.48 | 236.48 | 1,374,000 |
| 2022-03-10 | 235.16 | 242.91 | 234.54 | 241.93 | 241.93 | 1,080,100 |
| 2022-03-09 | 240.51 | 240.74 | 236.35 | 239.24 | 239.24 | 1,378,900 |
| 2022-03-08 | 233.09 | 242.90 | 232.97 | 238.71 | 238.71 | 1,460,200 |
| 2022-03-07 | 237.46 | 242.50 | 235.05 | 235.54 | 235.54 | 1,548,000 |
| 2022-03-04 | 233.40 | 243.18 | 233.04 | 238.66 | 238.66 | 2,032,800 |
| 2022-03-03 | 234.93 | 238.53 | 234.74 | 235.69 | 235.69 | 1,140,600 |
| 2022-03-02 | 230.18 | 235.50 | 229.40 | 234.11 | 234.11 | 1,029,100 |
| 2022-03-01 | 229.19 | 232.52 | 228.50 | 230.69 | 230.69 | 1,253,800 |
| 2022-02-28 | 227.99 | 230.13 | 226.18 | 230.02 | 230.02 | 2,035,700 |
| 2022-02-25 | 229.46 | 233.16 | 228.04 | 230.30 | 230.30 | 1,428,100 |
| 2022-02-24 | 227.70 | 230.43 | 225.28 | 230.25 | 230.25 | 1,475,200 |
| 2022-02-23 | 231.70 | 233.53 | 229.20 | 230.69 | 230.69 | 1,817,100 |
| 2022-02-22 | 229.21 | 233.03 | 229.21 | 230.21 | 230.21 | 1,692,000 |
| 2022-02-18 | 233.00 | 233.89 | 228.55 | 229.61 | 229.61 | 1,271,200 |
| 2022-02-17 | 233.85 | 234.95 | 230.06 | 232.77 | 232.77 | 1,665,300 |
| 2022-02-16 | 233.46 | 236.89 | 231.56 | 235.77 | 235.77 | 1,402,200 |
| 2022-02-15 | 231.88 | 233.87 | 231.29 | 233.41 | 233.41 | 1,583,900 |
| 2022-02-14 | 233.75 | 234.00 | 229.26 | 231.23 | 231.23 | 1,578,100 |
| 2022-02-11 | 236.55 | 237.34 | 233.17 | 233.89 | 233.89 | 1,524,400 |
| 2022-02-10 | 238.39 | 241.01 | 234.46 | 235.89 | 235.89 | 1,809,500 |
| 2022-02-09 | 242.52 | 245.61 | 241.51 | 244.24 | 244.24 | 1,069,900 |
| 2022-02-08 | 242.36 | 243.00 | 239.23 | 240.94 | 240.94 | 1,135,700 |
| 2022-02-07 | 243.32 | 244.81 | 241.22 | 243.26 | 243.26 | 1,202,900 |
| 2022-02-04 | 241.27 | 244.63 | 238.48 | 241.96 | 241.96 | 1,822,400 |
| 2022-02-03 | 250.16 | 250.16 | 243.54 | 243.75 | 243.75 | 2,519,800 |
| 2022-02-02 | 243.58 | 254.93 | 241.00 | 253.57 | 253.57 | 3,679,900 |
| 2022-02-01 | 242.39 | 245.77 | 241.51 | 245.66 | 245.66 | 2,777,100 |
| 2022-01-31 | 240.87 | 244.41 | 239.16 | 243.05 | 243.05 | 2,829,000 |
| 2022-01-28 | 227.29 | 243.30 | 227.18 | 243.02 | 243.02 | 3,164,300 |
| 2022-01-27 | 228.99 | 233.69 | 226.89 | 228.22 | 228.22 | 2,237,000 |
| 2022-01-26 | 226.62 | 229.81 | 225.01 | 226.58 | 226.58 | 1,998,900 |
| 2022-01-25 | 226.09 | 229.63 | 223.66 | 227.11 | 227.11 | 1,956,300 |
| 2022-01-24 | 225.13 | 229.95 | 221.69 | 229.68 | 229.68 | 2,818,900 |
| 2022-01-21 | 228.13 | 231.11 | 227.26 | 228.08 | 228.08 | 2,214,700 |
| 2022-01-20 | 233.47 | 234.41 | 228.20 | 228.61 | 228.61 | 2,013,100 |
| 2022-01-19 | 231.40 | 232.66 | 230.41 | 230.84 | 230.84 | 1,649,300 |
| 2022-01-18 | 231.43 | 232.49 | 228.74 | 231.07 | 231.07 | 2,016,400 |
| 2022-01-14 | 227.00 | 234.58 | 226.59 | 234.06 | 234.06 | 2,178,400 |
| 2022-01-13 | 225.23 | 228.12 | 225.17 | 226.58 | 226.58 | 1,750,400 |
| 2022-01-12 | 225.09 | 227.19 | 223.68 | 226.14 | 226.14 | 1,225,000 |
| 2022-01-11 | 224.20 | 226.91 | 222.14 | 226.15 | 226.15 | 1,458,900 |
| 2022-01-10 | 222.91 | 225.87 | 219.10 | 223.96 | 223.96 | 1,844,500 |
| 2022-01-07 | 220.78 | 223.98 | 220.00 | 221.85 | 221.85 | 1,277,400 |
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.