Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 437.53 | 442.12 | 429.54 | 432.00 | 432.00 | 2,645,600 |
| 2025-05-12 | 425.30 | 441.10 | 423.20 | 439.37 | 439.37 | 2,095,100 |
| 2025-05-09 | 430.22 | 434.93 | 424.80 | 424.99 | 424.99 | 1,642,300 |
| 2025-05-08 | 430.17 | 432.14 | 423.40 | 429.60 | 429.60 | 2,940,800 |
| 2025-05-07 | 447.52 | 449.00 | 432.29 | 434.82 | 434.82 | 3,996,700 |
| 2025-05-06 | 465.56 | 467.85 | 428.55 | 450.03 | 450.03 | 8,000,700 |
| 2025-05-05 | 501.45 | 505.61 | 498.02 | 500.19 | 500.19 | 1,669,600 |
| 2025-05-02 | 505.86 | 509.00 | 498.03 | 501.15 | 501.15 | 1,653,600 |
| 2025-05-01 | 507.00 | 507.75 | 498.21 | 498.86 | 498.86 | 1,452,300 |
| 2025-04-30 | 500.79 | 510.77 | 497.34 | 509.50 | 509.50 | 1,445,700 |
| 2025-04-29 | 494.26 | 506.96 | 490.85 | 503.50 | 503.50 | 1,254,900 |
| 2025-04-28 | 495.40 | 498.65 | 490.37 | 496.49 | 496.49 | 1,503,300 |
| 2025-04-25 | 492.54 | 494.92 | 484.50 | 493.84 | 493.84 | 1,561,500 |
| 2025-04-24 | 492.42 | 494.10 | 486.65 | 492.47 | 492.47 | 1,369,100 |
| 2025-04-23 | 488.27 | 498.41 | 484.97 | 492.42 | 492.42 | 1,247,300 |
| 2025-04-22 | 483.83 | 491.80 | 480.56 | 490.47 | 490.47 | 1,131,300 |
| 2025-04-21 | 488.00 | 490.83 | 472.90 | 477.52 | 477.52 | 1,176,300 |
| 2025-04-17 | 492.23 | 492.23 | 485.08 | 489.10 | 489.10 | 1,205,500 |
| 2025-04-16 | 500.97 | 502.22 | 483.43 | 485.89 | 485.89 | 1,391,300 |
| 2025-04-15 | 499.00 | 501.91 | 493.12 | 500.49 | 500.49 | 1,030,700 |
| 2025-04-14 | 487.01 | 498.64 | 484.20 | 495.83 | 495.83 | 1,362,200 |
| 2025-04-11 | 477.11 | 486.97 | 468.30 | 484.22 | 484.22 | 1,574,200 |
| 2025-04-10 | 478.99 | 480.00 | 455.69 | 475.49 | 475.49 | 2,252,300 |
| 2025-04-09 | 460.02 | 487.15 | 452.00 | 482.30 | 482.30 | 3,171,700 |
| 2025-04-08 | 477.20 | 483.94 | 466.98 | 472.37 | 472.37 | 2,391,400 |
| 2025-04-07 | 465.93 | 481.74 | 448.14 | 474.56 | 474.56 | 2,712,400 |
| 2025-04-04 | 484.35 | 499.07 | 473.64 | 474.62 | 474.62 | 2,884,300 |
| 2025-04-03 | 480.01 | 494.49 | 480.01 | 484.01 | 484.01 | 2,063,800 |
| 2025-04-02 | 481.64 | 487.93 | 480.42 | 483.49 | 483.49 | 988,400 |
| 2025-04-01 | 486.27 | 491.93 | 480.95 | 484.74 | 484.74 | 1,249,500 |
| 2025-03-31 | 487.13 | 487.13 | 471.50 | 484.82 | 484.82 | 2,231,900 |
| 2025-03-28 | 504.79 | 504.79 | 491.37 | 492.69 | 492.69 | 1,280,600 |
| 2025-03-27 | 498.59 | 506.54 | 498.59 | 502.55 | 502.55 | 1,233,500 |
| 2025-03-26 | 504.87 | 508.64 | 497.78 | 500.28 | 500.28 | 1,328,700 |
| 2025-03-25 | 511.78 | 512.71 | 503.99 | 509.04 | 509.04 | 1,006,600 |
| 2025-03-24 | 505.00 | 513.98 | 501.00 | 511.74 | 511.74 | 1,237,600 |
| 2025-03-21 | 505.42 | 510.08 | 501.07 | 503.20 | 503.20 | 2,280,500 |
| 2025-03-20 | 509.99 | 515.67 | 505.49 | 510.18 | 510.18 | 1,064,700 |
| 2025-03-19 | 512.01 | 514.82 | 505.00 | 512.52 | 512.52 | 1,124,000 |
| 2025-03-18 | 513.08 | 516.50 | 508.52 | 512.23 | 512.23 | 1,335,400 |
| 2025-03-17 | 505.20 | 517.20 | 504.00 | 513.76 | 513.76 | 1,108,800 |
| 2025-03-14 | 507.00 | 519.68 | 502.26 | 504.77 | 504.77 | 1,386,500 |
| 2025-03-13 | 493.79 | 512.75 | 488.00 | 502.92 | 502.92 | 1,699,800 |
| 2025-03-12 | 484.62 | 496.64 | 483.09 | 495.42 | 495.42 | 1,368,700 |
| 2025-03-11 | 496.86 | 497.50 | 480.28 | 488.34 | 488.34 | 1,389,800 |
| 2025-03-10 | 483.39 | 503.89 | 480.38 | 500.01 | 500.01 | 1,796,700 |
| 2025-03-07 | 485.71 | 492.34 | 482.82 | 488.29 | 488.29 | 1,198,300 |
| 2025-03-06 | 490.15 | 491.62 | 479.78 | 485.72 | 485.72 | 1,325,400 |
| 2025-03-05 | 485.25 | 495.54 | 483.54 | 491.64 | 491.64 | 1,147,300 |
| 2025-03-04 | 485.49 | 490.70 | 480.11 | 486.22 | 486.22 | 1,195,800 |
| 2025-03-03 | 477.82 | 490.65 | 477.73 | 483.31 | 483.31 | 1,282,500 |
| 2025-02-28 | 479.90 | 484.98 | 474.01 | 479.79 | 479.79 | 2,470,500 |
| 2025-02-27 | 475.34 | 486.07 | 473.51 | 474.50 | 474.50 | 1,054,100 |
| 2025-02-26 | 479.93 | 484.98 | 474.24 | 479.10 | 479.10 | 823,400 |
| 2025-02-25 | 480.95 | 486.14 | 476.26 | 480.35 | 480.35 | 1,199,200 |
| 2025-02-24 | 482.84 | 487.50 | 479.05 | 481.65 | 481.65 | 1,245,400 |
| 2025-02-21 | 481.36 | 487.38 | 479.69 | 484.24 | 484.24 | 1,444,000 |
| 2025-02-20 | 474.01 | 481.18 | 472.80 | 480.33 | 480.33 | 1,576,500 |
| 2025-02-19 | 463.12 | 472.12 | 461.91 | 471.76 | 471.76 | 1,454,600 |
| 2025-02-18 | 455.06 | 467.86 | 451.99 | 462.11 | 462.11 | 1,405,300 |
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.