Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	427.01	434.07	425.87	426.01	426.01	967,000
2026-04-24	431.89	433.68	427.38	430.29	430.29	1,128,100
2026-04-23	440.71	442.04	433.81	435.10	435.10	777,500
2026-04-22	437.38	441.00	435.45	437.67	437.67	734,200
2026-04-21	437.12	440.32	429.65	436.59	436.59	986,900
2026-04-20	444.01	444.01	437.67	439.18	439.18	789,200
2026-04-17	441.55	443.90	437.58	441.20	441.20	1,025,200
2026-04-16	442.35	445.93	431.15	435.65	435.65	1,364,000
2026-04-15	444.15	447.82	437.19	441.70	441.70	1,459,400
2026-04-14	435.28	444.79	435.28	444.28	444.28	1,445,500
2026-04-13	434.17	445.11	433.68	440.05	440.05	1,004,600
2026-04-10	446.08	446.75	434.25	436.27	436.27	985,800
2026-04-09	439.77	447.00	436.35	446.78	446.78	1,040,900
2026-04-08	436.25	443.99	432.33	443.92	443.92	1,279,200
2026-04-07	435.50	435.50	425.26	431.86	431.86	1,029,200
2026-04-06	437.79	440.90	433.45	434.30	434.30	948,900
2026-04-02	447.55	449.62	436.56	438.71	438.71	1,244,900
2026-04-01	449.17	453.98	446.71	447.26	447.26	1,188,100
2026-03-31	443.43	448.35	442.09	446.54	446.54	1,624,800
2026-03-30	438.73	443.65	432.14	443.16	443.16	1,960,900
2026-03-27	450.95	452.00	431.01	433.07	433.07	1,915,500
2026-03-26	450.72	457.54	449.29	453.74	453.74	1,158,100
2026-03-25	449.14	459.37	449.14	454.97	454.97	1,200,000
2026-03-24	447.02	452.08	441.20	448.62	448.62	1,224,200
2026-03-23	458.42	463.78	450.97	451.24	451.24	1,152,000
2026-03-20	454.62	461.05	452.89	454.00	454.00	2,200,200
2026-03-19	454.50	459.46	449.75	458.05	458.05	1,300,000
2026-03-18	462.80	463.96	451.10	451.59	451.59	1,410,500
2026-03-17	468.40	468.45	461.50	462.49	462.49	1,512,900
2026-03-16	475.14	476.17	461.13	466.10	466.10	1,496,800
2026-03-13	481.79	486.66	469.08	469.34	469.34	1,097,500
2026-03-12	489.97	489.97	476.57	478.13	478.13	1,607,700
2026-03-11	497.88	499.50	488.79	492.38	492.38	2,062,300
2026-03-10	482.25	507.92	477.77	499.17	499.17	3,363,800
2026-03-09	455.59	461.26	450.78	460.87	460.87	1,179,900
2026-03-06	457.30	460.00	450.67	456.69	456.69	1,171,700
2026-03-05	476.64	480.00	457.00	460.82	460.82	1,109,800
2026-03-04	475.30	480.68	470.43	477.89	477.89	996,200
2026-03-03	478.95	484.10	471.58	474.27	474.27	1,056,000
2026-03-02	496.60	498.03	484.40	486.03	486.03	1,034,500
2026-02-27	480.31	497.80	479.75	496.83	496.83	1,782,900
2026-02-26	483.36	483.63	474.59	480.13	480.13	1,305,300
2026-02-25	486.35	492.28	481.71	483.05	483.05	820,900
2026-02-24	479.20	491.22	479.00	487.43	487.43	1,331,400
2026-02-23	475.08	487.60	475.08	481.01	481.01	1,241,000
2026-02-20	466.94	479.12	465.00	476.90	476.90	1,006,600
2026-02-19	469.83	472.24	463.00	469.27	469.27	1,165,700
2026-02-18	473.68	477.72	466.45	470.31	470.31	1,662,600
2026-02-17	489.46	494.05	473.45	477.32	477.32	1,721,400
2026-02-13	471.65	503.88	471.65	491.47	491.47	2,918,300
2026-02-12	462.00	469.00	460.00	465.02	465.02	1,818,900
2026-02-11	460.43	464.73	454.40	461.24	461.24	1,845,900
2026-02-10	469.83	474.57	462.24	463.48	463.48	2,127,500
2026-02-09	476.97	478.54	467.98	470.87	470.87	1,794,700
2026-02-06	459.69	478.28	459.00	477.92	477.92	1,621,700
2026-02-05	473.90	478.00	457.74	458.81	458.81	1,673,000
2026-02-04	470.49	478.72	467.10	470.52	470.52	1,362,400
2026-02-03	468.80	476.83	461.53	465.61	465.61	1,050,800
2026-02-02	466.79	473.74	464.01	472.01	472.01	759,600
2026-01-30	471.18	475.67	468.00	469.90	469.90	1,190,100

← NewerPage 3 of 5 · 250 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.