Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	195.00	196.99	193.88	196.55	196.55	3,487,800
2021-07-19	202.16	204.26	198.33	199.24	199.24	1,897,500
2021-07-16	200.60	204.46	199.26	202.28	202.28	3,066,500
2021-07-15	196.79	200.16	195.85	200.09	200.09	2,452,800
2021-07-14	197.51	199.02	195.75	197.89	197.89	1,655,000
2021-07-13	198.16	200.44	197.36	198.33	198.33	1,685,900
2021-07-12	198.00	198.46	197.20	198.34	198.34	2,074,900
2021-07-09	197.55	198.71	196.43	198.16	198.16	948,300
2021-07-08	197.40	198.99	196.30	197.74	197.74	1,806,700
2021-07-07	199.79	200.44	197.21	198.99	198.99	2,308,500
2021-07-06	201.47	201.90	199.97	200.05	200.05	1,947,300
2021-07-02	203.19	203.24	200.31	200.54	200.54	1,402,300
2021-07-01	201.26	202.43	199.86	202.21	202.21	2,551,800
2021-06-30	196.82	202.22	196.21	201.63	201.63	2,572,900
2021-06-29	197.34	198.80	196.57	196.78	196.78	2,645,900
2021-06-28	197.00	198.73	194.42	197.82	197.82	2,803,900
2021-06-25	192.00	194.78	191.02	194.34	194.34	5,671,600
2021-06-24	188.60	193.28	188.29	191.94	191.94	2,482,100
2021-06-23	188.19	189.78	187.09	187.52	187.52	1,930,600
2021-06-22	188.13	188.94	185.33	188.87	188.87	1,879,500
2021-06-21	188.11	190.85	187.48	187.70	187.70	2,027,200
2021-06-18	188.52	188.84	185.88	187.85	187.85	3,517,900
2021-06-17	187.49	189.17	185.64	188.36	188.36	4,314,200
2021-06-16	189.57	192.55	187.20	187.49	187.49	2,796,400
2021-06-15	195.91	196.00	188.01	188.97	188.97	4,608,900
2021-06-14	195.66	196.32	192.63	194.80	194.80	3,399,200
2021-06-11	194.04	200.05	192.88	193.02	193.02	13,725,100
2021-06-10	213.82	217.26	211.28	216.77	216.77	2,623,200
2021-06-09	212.00	215.47	211.55	213.56	213.56	1,599,900
2021-06-08	210.70	213.17	209.13	211.13	211.13	1,917,200
2021-06-07	210.58	211.57	208.62	209.16	209.16	2,258,900
2021-06-04	211.68	212.98	209.39	209.93	209.93	1,601,800
2021-06-03	209.04	211.48	208.50	211.15	211.15	1,447,600
2021-06-02	210.00	212.21	208.45	210.38	210.38	1,559,000
2021-06-01	209.49	210.20	207.20	209.67	209.67	1,808,700
2021-05-28	208.78	211.78	208.30	208.63	208.63	1,724,900
2021-05-27	207.04	207.44	204.62	207.31	207.31	2,194,900
2021-05-26	209.63	209.63	206.14	206.80	206.80	1,485,000
2021-05-25	211.41	212.06	207.48	208.76	208.76	1,707,200
2021-05-24	215.02	215.70	210.99	211.22	211.22	1,505,300
2021-05-21	217.29	218.42	213.00	213.43	213.43	1,618,800
2021-05-20	213.93	218.97	213.40	216.61	216.61	1,417,500
2021-05-19	213.20	214.18	211.00	214.05	214.05	1,117,400
2021-05-18	216.90	218.06	214.38	214.65	214.65	1,336,900
2021-05-17	215.62	217.65	214.80	216.35	216.35	933,000
2021-05-14	215.10	218.18	213.29	217.09	217.09	1,428,200
2021-05-13	212.69	215.02	212.33	214.35	214.35	1,077,100
2021-05-12	212.06	215.67	211.74	212.68	212.68	1,198,000
2021-05-11	211.80	214.02	211.39	213.00	213.00	1,330,200
2021-05-10	215.63	216.28	212.75	212.90	212.90	1,269,700
2021-05-07	214.36	216.77	213.81	215.01	215.01	1,232,000
2021-05-06	212.25	213.58	211.06	213.16	213.16	1,184,100
2021-05-05	214.85	215.84	213.24	213.87	213.87	1,254,800
2021-05-04	217.54	217.54	211.76	214.85	214.85	1,772,600
2021-05-03	217.27	219.69	216.70	217.95	217.95	1,367,000
2021-04-30	213.34	221.41	213.00	218.20	218.20	2,592,700
2021-04-29	213.60	213.80	210.27	211.86	211.86	1,656,000
2021-04-28	215.68	215.72	212.81	213.48	213.48	1,426,800
2021-04-27	217.10	218.15	215.00	215.53	215.53	1,223,900
2021-04-26	217.74	218.28	214.46	216.97	216.97	1,303,400

← NewerPage 23 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.