Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	180.22	182.50	180.22	181.34	181.34	1,088,900
2021-10-12	181.51	181.51	179.31	180.21	180.21	1,425,000
2021-10-11	179.23	181.02	178.21	179.58	179.58	1,533,000
2021-10-08	180.27	181.02	178.58	178.94	178.94	1,157,800
2021-10-07	180.91	182.00	179.72	180.02	180.02	1,287,300
2021-10-06	177.01	182.58	176.36	180.91	180.91	1,723,000
2021-10-05	177.50	179.40	176.92	177.01	177.01	1,802,600
2021-10-04	179.00	181.00	177.04	177.40	177.40	1,647,900
2021-10-01	180.16	181.15	178.35	180.35	180.35	1,355,800
2021-09-30	182.48	184.21	181.37	181.39	181.39	1,322,100
2021-09-29	182.17	184.25	181.96	182.22	182.22	1,100,800
2021-09-28	182.40	183.32	180.02	181.60	181.60	1,589,100
2021-09-27	183.20	184.05	181.45	183.41	183.41	1,469,900
2021-09-24	185.30	185.30	181.98	183.61	183.61	1,159,800
2021-09-23	184.62	186.50	184.50	185.09	185.09	1,076,300
2021-09-22	186.12	186.44	182.60	184.27	184.27	1,376,000
2021-09-21	186.17	187.49	185.11	185.80	185.80	913,500
2021-09-20	186.89	188.89	185.07	185.67	185.67	1,874,400
2021-09-17	186.24	188.54	184.78	188.30	188.30	2,214,200
2021-09-16	188.85	189.54	185.44	187.10	187.10	1,548,200
2021-09-15	188.47	190.60	188.42	188.86	188.86	1,599,100
2021-09-14	190.86	191.75	188.21	188.41	188.41	960,700
2021-09-13	190.07	193.25	189.61	190.72	190.72	972,700
2021-09-10	188.17	190.15	186.15	188.57	188.57	1,375,500
2021-09-09	189.42	190.20	188.05	188.09	188.09	1,449,900
2021-09-08	191.81	193.40	191.06	191.37	191.37	940,300
2021-09-07	196.20	197.05	192.00	192.20	192.20	1,714,000
2021-09-03	198.50	199.18	196.66	198.05	198.05	985,400
2021-09-02	198.06	199.80	196.60	199.22	199.22	1,240,100
2021-09-01	200.62	202.55	196.35	197.14	197.14	1,450,700
2021-08-31	200.21	200.35	198.15	200.29	200.29	1,889,700
2021-08-30	199.30	201.56	198.70	199.49	199.49	1,119,600
2021-08-27	198.15	202.77	195.85	199.92	199.92	1,290,000
2021-08-26	200.94	202.74	197.91	198.25	198.25	1,134,700
2021-08-25	199.59	202.17	198.09	201.33	201.33	1,192,700
2021-08-24	198.82	200.16	196.68	199.73	199.73	880,100
2021-08-23	197.27	200.50	196.14	198.40	198.40	1,125,800
2021-08-20	195.60	198.61	194.30	195.85	195.85	974,700
2021-08-19	194.30	197.92	194.30	195.04	195.04	1,140,900
2021-08-18	198.72	198.72	194.68	194.77	194.77	1,120,200
2021-08-17	189.47	198.59	188.84	198.44	198.44	2,082,200
2021-08-16	194.67	194.95	189.61	190.97	190.97	3,548,900
2021-08-13	195.00	195.71	193.70	194.36	194.36	3,231,900
2021-08-12	195.72	196.35	193.88	194.81	194.81	3,580,200
2021-08-11	196.82	199.28	194.53	195.25	195.25	4,204,300
2021-08-10	200.50	200.66	195.34	196.46	196.46	2,891,700
2021-08-09	201.38	201.54	198.63	200.40	200.40	2,314,400
2021-08-06	202.99	204.00	200.53	200.67	200.67	1,542,200
2021-08-05	200.26	203.13	199.73	202.99	202.99	1,975,500
2021-08-04	200.00	202.00	199.11	199.59	199.59	2,612,200
2021-08-03	198.59	200.71	198.03	200.05	200.05	2,060,100
2021-08-02	200.65	201.27	197.45	198.32	198.32	2,809,600
2021-07-30	201.54	203.46	197.31	201.58	201.58	2,132,900
2021-07-29	202.73	202.94	198.83	200.38	200.38	1,397,000
2021-07-28	202.85	204.88	201.05	202.24	202.24	1,258,500
2021-07-27	199.85	203.10	198.66	202.85	202.85	1,822,500
2021-07-26	199.43	202.41	198.26	198.93	198.93	4,010,700
2021-07-23	196.72	203.52	195.50	200.50	200.50	2,887,400
2021-07-22	195.40	196.57	195.00	196.02	196.02	1,295,100
2021-07-21	196.08	197.21	194.45	196.27	196.27	1,382,600

← NewerPage 22 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.