Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 385.00 | 388.32 | 374.45 | 375.63 | 375.63 | 3,995,500 |
| 2025-08-06 | 375.76 | 390.56 | 372.35 | 385.65 | 385.65 | 4,726,600 |
| 2025-08-05 | 408.22 | 414.88 | 373.19 | 374.98 | 374.98 | 10,729,400 |
| 2025-08-04 | 466.51 | 473.37 | 462.06 | 472.27 | 472.27 | 2,326,800 |
| 2025-08-01 | 457.39 | 464.23 | 453.51 | 462.13 | 462.13 | 1,857,300 |
| 2025-07-31 | 465.29 | 470.59 | 455.45 | 456.87 | 456.87 | 1,480,000 |
| 2025-07-30 | 471.20 | 474.76 | 466.80 | 469.16 | 469.16 | 993,300 |
| 2025-07-29 | 464.33 | 468.98 | 460.55 | 468.41 | 468.41 | 1,151,400 |
| 2025-07-28 | 467.44 | 471.00 | 460.73 | 460.83 | 460.83 | 2,107,300 |
| 2025-07-25 | 472.66 | 472.71 | 465.84 | 469.65 | 469.65 | 1,176,900 |
| 2025-07-24 | 477.14 | 480.00 | 472.03 | 472.27 | 472.27 | 907,900 |
| 2025-07-23 | 472.54 | 478.74 | 471.31 | 476.95 | 476.95 | 908,900 |
| 2025-07-22 | 461.03 | 470.80 | 458.88 | 470.13 | 470.13 | 1,005,400 |
| 2025-07-21 | 459.81 | 462.31 | 456.83 | 458.49 | 458.49 | 801,100 |
| 2025-07-18 | 467.00 | 467.00 | 458.14 | 459.81 | 459.81 | 975,100 |
| 2025-07-17 | 466.32 | 472.22 | 461.87 | 463.27 | 463.27 | 1,251,800 |
| 2025-07-16 | 465.10 | 470.94 | 465.10 | 469.55 | 469.55 | 785,400 |
| 2025-07-15 | 473.00 | 475.29 | 463.40 | 464.20 | 464.20 | 988,000 |
| 2025-07-14 | 467.69 | 475.27 | 467.00 | 472.35 | 472.35 | 730,000 |
| 2025-07-11 | 476.49 | 478.27 | 467.97 | 468.85 | 468.85 | 892,800 |
| 2025-07-10 | 477.68 | 484.56 | 475.91 | 479.53 | 479.53 | 932,600 |
| 2025-07-09 | 468.09 | 479.34 | 466.79 | 478.97 | 478.97 | 1,044,500 |
| 2025-07-08 | 457.73 | 470.34 | 456.77 | 466.36 | 466.36 | 1,103,800 |
| 2025-07-07 | 460.00 | 461.25 | 455.79 | 459.41 | 459.41 | 1,589,700 |
| 2025-07-03 | 458.45 | 461.05 | 456.58 | 459.62 | 459.62 | 764,000 |
| 2025-07-02 | 449.81 | 457.75 | 448.00 | 457.03 | 457.03 | 978,300 |
| 2025-07-01 | 445.50 | 456.97 | 443.49 | 452.16 | 452.16 | 1,146,600 |
| 2025-06-30 | 440.45 | 446.45 | 439.23 | 445.20 | 445.20 | 1,114,600 |
| 2025-06-27 | 442.99 | 446.62 | 440.50 | 441.30 | 441.30 | 3,615,500 |
| 2025-06-26 | 445.82 | 446.18 | 441.13 | 443.40 | 443.40 | 1,169,200 |
| 2025-06-25 | 450.48 | 451.08 | 442.76 | 445.82 | 445.82 | 1,077,100 |
| 2025-06-24 | 445.00 | 451.88 | 441.00 | 450.27 | 450.27 | 1,068,000 |
| 2025-06-23 | 441.69 | 445.00 | 439.57 | 443.54 | 443.54 | 949,800 |
| 2025-06-20 | 451.26 | 451.81 | 436.81 | 440.87 | 440.87 | 2,167,300 |
| 2025-06-18 | 443.41 | 451.63 | 440.00 | 448.40 | 448.40 | 1,380,300 |
| 2025-06-17 | 449.43 | 452.71 | 440.75 | 441.99 | 441.99 | 1,363,300 |
| 2025-06-16 | 456.38 | 457.23 | 448.71 | 450.91 | 450.91 | 1,029,900 |
| 2025-06-13 | 455.39 | 460.10 | 454.00 | 455.45 | 455.45 | 1,021,500 |
| 2025-06-12 | 453.19 | 460.06 | 451.94 | 460.06 | 460.06 | 1,074,500 |
| 2025-06-11 | 451.30 | 460.33 | 450.13 | 452.44 | 452.44 | 1,016,500 |
| 2025-06-10 | 442.45 | 455.64 | 441.92 | 451.52 | 451.52 | 1,286,900 |
| 2025-06-09 | 450.78 | 451.52 | 444.84 | 446.15 | 446.15 | 912,500 |
| 2025-06-06 | 443.83 | 451.66 | 443.83 | 450.50 | 450.50 | 960,500 |
| 2025-06-05 | 445.01 | 447.49 | 437.45 | 443.82 | 443.82 | 1,400,000 |
| 2025-06-04 | 448.04 | 453.87 | 445.84 | 445.85 | 445.85 | 840,100 |
| 2025-06-03 | 444.30 | 449.85 | 439.54 | 446.48 | 446.48 | 1,683,400 |
| 2025-06-02 | 441.27 | 447.98 | 439.54 | 445.43 | 445.43 | 1,179,000 |
| 2025-05-30 | 447.64 | 447.99 | 439.37 | 442.05 | 442.05 | 2,581,700 |
| 2025-05-29 | 444.99 | 449.22 | 442.76 | 447.09 | 447.09 | 882,500 |
| 2025-05-28 | 446.40 | 451.64 | 443.41 | 445.10 | 445.10 | 1,209,500 |
| 2025-05-27 | 437.34 | 447.47 | 437.34 | 446.00 | 446.00 | 2,048,300 |
| 2025-05-23 | 428.68 | 436.59 | 427.43 | 436.00 | 436.00 | 1,427,300 |
| 2025-05-22 | 435.76 | 437.00 | 429.55 | 434.03 | 434.03 | 1,618,200 |
| 2025-05-21 | 444.37 | 445.16 | 433.77 | 435.32 | 435.32 | 1,427,300 |
| 2025-05-20 | 442.00 | 448.00 | 440.81 | 447.18 | 447.18 | 1,510,500 |
| 2025-05-19 | 437.49 | 441.63 | 435.15 | 440.66 | 440.66 | 1,182,600 |
| 2025-05-16 | 435.30 | 438.95 | 429.94 | 438.65 | 438.65 | 1,505,100 |
| 2025-05-15 | 424.69 | 434.42 | 421.76 | 434.38 | 434.38 | 1,935,500 |
| 2025-05-14 | 432.00 | 433.41 | 416.60 | 421.16 | 421.16 | 2,058,700 |
| 2025-05-13 | 437.53 | 442.12 | 429.54 | 432.00 | 432.00 | 2,645,600 |
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.