Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	416.28	426.96	415.76	425.57	425.57	1,499,100
2025-10-30	417.19	422.95	415.00	419.89	419.89	1,234,400
2025-10-29	418.02	422.98	415.77	417.21	417.21	1,324,900
2025-10-28	418.00	422.57	417.37	422.39	422.39	1,219,100
2025-10-27	422.00	423.61	418.76	420.17	420.17	1,261,800
2025-10-24	423.41	425.86	420.60	421.39	421.39	1,004,900
2025-10-23	427.85	432.76	421.26	422.63	422.63	1,760,900
2025-10-22	426.27	431.81	421.94	426.44	426.44	1,697,200
2025-10-21	417.57	426.97	417.57	426.27	426.27	1,075,900
2025-10-20	418.17	420.50	414.52	419.10	419.10	1,083,500
2025-10-17	407.36	419.37	406.76	416.81	416.81	1,054,400
2025-10-16	409.92	413.31	405.54	408.61	408.61	1,314,400
2025-10-15	412.17	413.57	407.05	407.90	407.90	1,273,200
2025-10-14	406.08	415.55	405.46	412.22	412.22	1,048,300
2025-10-13	404.21	409.47	402.58	407.37	407.37	880,700
2025-10-10	413.33	414.22	406.10	407.79	407.79	1,148,600
2025-10-09	419.31	421.01	414.28	414.86	414.86	880,400
2025-10-08	410.93	422.73	410.02	421.15	421.15	1,930,200
2025-10-07	402.84	413.29	400.86	410.28	410.28	1,589,400
2025-10-06	404.66	405.45	400.74	402.90	402.90	1,191,100
2025-10-03	411.72	411.91	403.04	403.30	403.30	1,315,800
2025-10-02	404.21	411.00	402.82	408.85	408.85	1,642,200
2025-10-01	393.62	407.50	392.50	404.21	404.21	1,995,400
2025-09-30	394.94	397.65	385.86	391.64	391.64	2,260,400
2025-09-29	386.88	399.10	384.39	395.31	395.31	2,082,300
2025-09-26	381.91	387.48	379.72	385.74	385.74	1,838,600
2025-09-25	383.20	387.48	377.02	381.87	381.87	2,635,400
2025-09-24	377.56	380.73	374.17	376.62	376.62	1,530,600
2025-09-23	381.59	383.50	376.00	379.72	379.72	1,568,900
2025-09-22	384.07	386.08	381.61	383.13	383.13	1,484,600
2025-09-19	388.60	389.46	382.60	383.12	383.12	3,394,000
2025-09-18	389.69	390.66	384.87	387.11	387.11	1,979,600
2025-09-17	392.94	396.31	386.44	387.15	387.15	2,041,400
2025-09-16	392.59	395.45	386.32	391.36	391.36	1,698,400
2025-09-15	393.00	398.29	391.93	393.21	393.21	1,404,800
2025-09-12	394.68	396.83	393.17	394.53	394.53	978,300
2025-09-11	388.55	398.50	388.55	397.37	397.37	1,330,000
2025-09-10	396.17	396.86	387.19	388.55	388.55	1,512,700
2025-09-09	395.01	397.31	391.72	396.48	396.48	946,700
2025-09-08	395.28	396.00	390.98	395.25	395.25	1,365,500
2025-09-05	397.87	402.74	393.43	396.12	396.12	1,171,100
2025-09-04	397.54	400.36	394.75	396.93	396.93	1,053,000
2025-09-03	400.09	402.39	393.05	396.62	396.62	1,250,900
2025-09-02	391.02	401.56	390.51	401.00	401.00	1,859,400
2025-08-29	392.13	394.53	389.39	391.02	391.02	1,309,900
2025-08-28	389.24	392.45	388.00	392.05	392.05	1,526,100
2025-08-27	386.69	390.37	385.99	389.08	389.08	1,911,200
2025-08-26	387.00	390.54	383.64	387.18	387.18	1,907,200
2025-08-25	395.52	396.13	387.60	388.94	388.94	1,175,100
2025-08-22	400.00	403.58	394.32	395.12	395.12	1,404,000
2025-08-21	394.78	399.00	393.87	397.46	397.46	1,851,700
2025-08-20	392.42	400.94	391.95	394.36	394.36	1,669,600
2025-08-19	389.66	395.84	388.93	390.76	390.76	1,700,000
2025-08-18	392.80	395.61	389.21	389.88	389.88	1,382,500
2025-08-15	391.49	395.76	388.71	392.79	392.79	1,408,800
2025-08-14	393.68	395.59	388.71	390.30	390.30	1,703,600
2025-08-13	391.46	396.72	386.79	395.92	395.92	1,913,700
2025-08-12	377.61	388.25	375.00	387.77	387.77	2,044,300
2025-08-11	362.97	380.20	362.50	374.46	374.46	2,792,600
2025-08-08	377.03	381.00	364.66	366.54	366.54	3,680,300

← NewerPage 5 of 79 · 4,728 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.