Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 479.03 | 484.35 | 473.86 | 475.68 | 475.68 | 1,498,100 |
| 2026-01-28 | 474.09 | 479.50 | 469.50 | 477.91 | 477.91 | 1,089,100 |
| 2026-01-27 | 476.80 | 485.00 | 470.49 | 474.17 | 474.17 | 1,631,800 |
| 2026-01-26 | 470.79 | 479.10 | 468.43 | 476.84 | 476.84 | 1,668,000 |
| 2026-01-23 | 465.23 | 470.34 | 462.74 | 468.41 | 468.41 | 1,330,000 |
| 2026-01-22 | 463.74 | 472.58 | 458.31 | 467.35 | 467.35 | 1,535,100 |
| 2026-01-21 | 440.54 | 465.15 | 439.91 | 461.14 | 461.14 | 2,289,200 |
| 2026-01-20 | 435.41 | 442.38 | 429.00 | 442.08 | 442.08 | 1,811,400 |
| 2026-01-16 | 440.46 | 445.77 | 437.46 | 441.36 | 441.36 | 2,047,400 |
| 2026-01-15 | 448.79 | 450.44 | 436.69 | 438.92 | 438.92 | 1,214,900 |
| 2026-01-14 | 454.58 | 455.03 | 446.01 | 449.53 | 449.53 | 1,295,400 |
| 2026-01-13 | 460.22 | 462.42 | 452.91 | 454.67 | 454.67 | 1,346,100 |
| 2026-01-12 | 461.07 | 464.59 | 454.54 | 460.59 | 460.59 | 1,350,300 |
| 2026-01-09 | 467.73 | 475.33 | 463.39 | 463.86 | 463.86 | 1,700,300 |
| 2026-01-08 | 481.51 | 485.69 | 465.28 | 469.68 | 469.68 | 2,115,000 |
| 2026-01-07 | 469.13 | 487.52 | 467.46 | 484.15 | 484.15 | 1,723,700 |
| 2026-01-06 | 454.85 | 471.28 | 453.69 | 468.38 | 468.38 | 2,078,400 |
| 2026-01-05 | 448.83 | 450.72 | 443.12 | 448.80 | 448.80 | 931,400 |
| 2026-01-02 | 454.34 | 455.99 | 448.52 | 452.13 | 452.13 | 825,300 |
| 2025-12-31 | 451.75 | 455.92 | 451.75 | 453.36 | 453.36 | 693,000 |
| 2025-12-30 | 456.83 | 458.36 | 453.40 | 453.74 | 453.74 | 685,900 |
| 2025-12-29 | 463.00 | 463.55 | 457.45 | 459.78 | 459.78 | 628,200 |
| 2025-12-26 | 462.67 | 463.65 | 460.86 | 462.90 | 462.90 | 388,100 |
| 2025-12-24 | 459.39 | 464.44 | 459.08 | 462.99 | 462.99 | 310,200 |
| 2025-12-23 | 460.44 | 461.49 | 457.04 | 459.21 | 459.21 | 768,500 |
| 2025-12-22 | 454.34 | 460.94 | 453.03 | 460.31 | 460.31 | 919,500 |
| 2025-12-19 | 446.86 | 460.40 | 445.51 | 456.20 | 456.20 | 5,558,100 |
| 2025-12-18 | 449.74 | 452.63 | 445.41 | 447.38 | 447.38 | 1,056,900 |
| 2025-12-17 | 453.83 | 456.05 | 447.31 | 449.52 | 449.52 | 1,349,700 |
| 2025-12-16 | 455.71 | 459.05 | 452.83 | 454.96 | 454.96 | 1,258,700 |
| 2025-12-15 | 454.28 | 456.46 | 449.48 | 455.71 | 455.71 | 1,337,300 |
| 2025-12-12 | 444.81 | 456.00 | 444.81 | 452.04 | 452.04 | 1,621,600 |
| 2025-12-11 | 445.65 | 448.33 | 442.07 | 445.93 | 445.93 | 1,178,400 |
| 2025-12-10 | 438.81 | 446.28 | 433.81 | 444.64 | 444.64 | 999,600 |
| 2025-12-09 | 442.55 | 448.28 | 436.49 | 437.01 | 437.01 | 989,500 |
| 2025-12-08 | 455.65 | 457.17 | 439.80 | 442.04 | 442.04 | 1,504,400 |
| 2025-12-05 | 457.78 | 462.00 | 454.46 | 455.48 | 455.48 | 911,400 |
| 2025-12-04 | 462.00 | 463.70 | 453.54 | 457.36 | 457.36 | 1,518,800 |
| 2025-12-03 | 440.31 | 463.85 | 439.35 | 463.13 | 463.13 | 2,542,200 |
| 2025-12-02 | 427.34 | 435.20 | 424.06 | 433.15 | 433.15 | 1,399,800 |
| 2025-12-01 | 431.92 | 434.00 | 423.46 | 425.60 | 425.60 | 1,173,900 |
| 2025-11-28 | 434.67 | 434.67 | 429.07 | 433.61 | 433.61 | 727,900 |
| 2025-11-26 | 432.43 | 433.32 | 428.07 | 432.17 | 432.17 | 1,152,100 |
| 2025-11-25 | 425.92 | 431.50 | 424.12 | 429.82 | 429.82 | 1,550,100 |
| 2025-11-24 | 426.23 | 432.55 | 423.87 | 424.00 | 424.00 | 2,223,000 |
| 2025-11-21 | 423.13 | 435.85 | 421.87 | 426.76 | 426.76 | 1,917,700 |
| 2025-11-20 | 420.84 | 431.13 | 420.00 | 422.32 | 422.32 | 1,188,900 |
| 2025-11-19 | 434.36 | 434.93 | 418.53 | 421.03 | 421.03 | 1,545,100 |
| 2025-11-18 | 434.00 | 437.79 | 430.15 | 435.52 | 435.52 | 1,084,300 |
| 2025-11-17 | 436.99 | 439.99 | 432.24 | 434.02 | 434.02 | 1,304,500 |
| 2025-11-14 | 440.02 | 442.22 | 433.67 | 437.15 | 437.15 | 1,265,000 |
| 2025-11-13 | 434.02 | 441.23 | 430.66 | 434.52 | 434.52 | 1,560,000 |
| 2025-11-12 | 429.69 | 435.94 | 425.46 | 434.19 | 434.19 | 1,365,300 |
| 2025-11-11 | 423.30 | 429.48 | 417.12 | 429.22 | 429.22 | 990,000 |
| 2025-11-10 | 412.38 | 422.23 | 410.50 | 421.20 | 421.20 | 1,494,000 |
| 2025-11-07 | 415.61 | 416.28 | 406.67 | 409.47 | 409.47 | 1,357,700 |
| 2025-11-06 | 414.10 | 424.25 | 410.29 | 416.25 | 416.25 | 1,331,800 |
| 2025-11-05 | 417.70 | 427.18 | 410.45 | 417.00 | 417.00 | 1,420,800 |
| 2025-11-04 | 418.55 | 430.71 | 403.16 | 421.67 | 421.67 | 2,365,500 |
| 2025-11-03 | 428.48 | 430.10 | 418.60 | 426.00 | 426.00 | 1,939,100 |
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.