Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	220.78	223.98	220.00	221.85	221.85	1,277,400
2022-01-06	221.82	223.99	221.01	221.65	221.65	1,592,900
2022-01-05	222.20	224.89	220.69	221.42	221.42	1,685,700
2022-01-04	220.73	222.70	219.11	221.86	221.86	1,384,900
2022-01-03	218.38	222.59	214.66	222.53	222.53	1,382,100
2021-12-31	222.63	223.50	219.04	219.60	219.60	1,142,000
2021-12-30	222.80	224.49	222.16	222.45	222.45	961,500
2021-12-29	221.93	223.95	221.22	223.32	223.32	726,200
2021-12-28	222.42	223.13	220.24	221.93	221.93	1,066,900
2021-12-27	223.34	224.20	220.52	222.34	222.34	2,073,400
2021-12-23	222.77	224.40	221.45	223.45	223.45	1,210,100
2021-12-22	218.60	223.10	218.27	222.77	222.77	1,436,300
2021-12-21	216.25	218.81	215.66	218.60	218.60	1,860,400
2021-12-20	215.92	216.39	213.25	215.41	215.41	1,631,600
2021-12-17	211.53	218.32	210.35	214.54	214.54	4,586,500
2021-12-16	212.05	214.23	211.11	212.61	212.61	1,964,600
2021-12-15	209.05	211.53	206.98	211.13	211.13	1,500,200
2021-12-14	208.28	209.99	206.90	209.24	209.24	1,370,100
2021-12-13	208.49	208.87	205.14	208.15	208.15	1,677,700
2021-12-10	206.70	208.42	204.11	208.06	208.06	1,371,300
2021-12-09	207.96	209.00	205.85	208.41	208.41	1,734,000
2021-12-08	205.71	206.88	203.73	206.61	206.61	1,296,500
2021-12-07	205.54	205.73	203.13	205.22	205.22	1,949,300
2021-12-06	203.73	206.88	203.04	205.06	205.06	1,964,800
2021-12-03	205.78	206.43	202.00	203.81	203.81	2,870,200
2021-12-02	201.82	208.16	201.51	204.45	204.45	3,378,100
2021-12-01	195.59	205.85	194.10	205.00	205.00	7,044,400
2021-11-30	189.50	192.62	186.26	186.94	186.94	3,988,600
2021-11-29	187.45	192.36	185.46	190.11	190.11	2,802,000
2021-11-26	187.33	189.80	182.66	183.59	183.59	1,127,400
2021-11-24	187.26	188.33	184.71	186.24	186.24	3,086,800
2021-11-23	181.05	187.07	179.96	186.85	186.85	2,159,400
2021-11-22	182.65	183.65	180.15	181.50	181.50	1,173,700
2021-11-19	184.82	185.22	181.02	182.88	182.88	1,587,700
2021-11-18	188.25	189.48	184.89	185.41	185.41	1,594,400
2021-11-17	188.63	198.53	187.12	188.25	188.25	2,691,200
2021-11-16	186.45	188.87	185.58	188.33	188.33	1,372,000
2021-11-15	187.29	187.92	186.11	186.86	186.86	1,003,200
2021-11-12	187.01	187.79	186.03	187.29	187.29	940,200
2021-11-11	188.00	188.15	185.10	185.87	185.87	1,146,200
2021-11-10	191.01	192.61	187.51	187.91	187.91	1,340,200
2021-11-09	192.23	193.41	190.31	191.09	191.09	1,727,500
2021-11-08	192.99	194.46	190.64	192.23	192.23	1,345,700
2021-11-05	193.76	195.23	191.48	192.85	192.85	2,231,700
2021-11-04	189.10	194.41	188.30	194.21	194.21	3,469,200
2021-11-03	187.50	190.75	184.10	189.07	189.07	3,917,500
2021-11-02	185.66	185.66	180.71	181.40	181.40	2,317,300
2021-11-01	184.18	186.74	183.41	185.40	185.40	1,172,700
2021-10-29	181.93	185.91	180.67	184.93	184.93	1,567,900
2021-10-28	181.19	183.83	181.01	182.00	182.00	1,356,700
2021-10-27	184.39	184.96	180.40	180.94	180.94	1,217,100
2021-10-26	185.02	186.58	183.95	184.07	184.07	1,003,400
2021-10-25	183.52	186.14	182.51	184.99	184.99	982,600
2021-10-22	186.77	187.15	182.88	183.52	183.52	1,945,200
2021-10-21	185.54	187.20	184.34	187.09	187.09	1,629,100
2021-10-20	185.99	187.88	185.08	185.49	185.49	1,623,500
2021-10-19	182.06	185.60	181.11	185.41	185.41	2,011,200
2021-10-18	182.50	182.70	177.71	180.80	180.80	2,335,900
2021-10-15	182.48	183.15	181.00	181.77	181.77	1,409,200
2021-10-14	182.14	184.19	181.33	181.90	181.90	1,913,400

← NewerPage 21 of 79 · 4,731 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.