Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 462.50 | 469.55 | 457.36 | 459.00 | 459.00 | 995,000 |
| 2025-02-13 | 454.45 | 465.68 | 450.60 | 462.58 | 462.58 | 1,350,300 |
| 2025-02-12 | 451.83 | 455.66 | 446.00 | 453.20 | 453.20 | 1,137,900 |
| 2025-02-11 | 459.83 | 468.19 | 452.49 | 455.22 | 455.22 | 1,561,000 |
| 2025-02-10 | 470.58 | 471.94 | 464.01 | 469.97 | 469.97 | 1,759,600 |
| 2025-02-07 | 478.98 | 480.47 | 468.70 | 469.32 | 469.32 | 1,192,100 |
| 2025-02-06 | 487.79 | 488.43 | 478.81 | 481.16 | 481.16 | 1,010,400 |
| 2025-02-05 | 484.50 | 491.81 | 481.70 | 488.44 | 488.44 | 1,557,500 |
| 2025-02-04 | 468.04 | 482.74 | 467.30 | 482.28 | 482.28 | 2,029,500 |
| 2025-02-03 | 463.36 | 473.07 | 458.74 | 470.37 | 470.37 | 2,189,200 |
| 2025-01-31 | 454.17 | 472.04 | 447.20 | 461.68 | 461.68 | 3,647,000 |
| 2025-01-30 | 443.56 | 444.28 | 435.00 | 438.40 | 438.40 | 1,167,300 |
| 2025-01-29 | 437.74 | 442.92 | 430.81 | 441.52 | 441.52 | 1,026,500 |
| 2025-01-28 | 443.88 | 446.98 | 438.01 | 440.68 | 440.68 | 1,159,600 |
| 2025-01-27 | 436.72 | 447.72 | 435.33 | 443.88 | 443.88 | 1,613,600 |
| 2025-01-24 | 438.73 | 442.66 | 436.61 | 439.62 | 439.62 | 1,647,800 |
| 2025-01-23 | 429.25 | 442.89 | 424.54 | 439.73 | 439.73 | 1,658,000 |
| 2025-01-22 | 427.89 | 432.60 | 424.65 | 428.00 | 428.00 | 1,215,400 |
| 2025-01-21 | 427.94 | 430.53 | 423.49 | 427.89 | 427.89 | 1,561,100 |
| 2025-01-17 | 422.73 | 428.25 | 419.27 | 422.00 | 422.00 | 1,773,600 |
| 2025-01-16 | 423.41 | 424.58 | 415.15 | 416.96 | 416.96 | 1,226,100 |
| 2025-01-15 | 415.13 | 425.49 | 415.13 | 424.26 | 424.26 | 1,722,100 |
| 2025-01-14 | 411.94 | 414.50 | 408.02 | 411.66 | 411.66 | 1,376,400 |
| 2025-01-13 | 408.00 | 416.55 | 397.25 | 413.37 | 413.37 | 1,859,600 |
| 2025-01-10 | 406.17 | 413.52 | 405.17 | 409.56 | 409.56 | 1,687,900 |
| 2025-01-08 | 410.71 | 412.36 | 407.24 | 412.11 | 412.11 | 1,173,900 |
| 2025-01-07 | 403.00 | 410.81 | 401.54 | 408.32 | 408.32 | 1,679,900 |
| 2025-01-06 | 401.31 | 404.74 | 399.00 | 402.49 | 402.49 | 2,176,400 |
| 2025-01-03 | 407.57 | 411.65 | 406.40 | 407.11 | 407.11 | 1,086,900 |
| 2025-01-02 | 403.14 | 409.60 | 402.72 | 405.76 | 405.76 | 1,277,700 |
| 2024-12-31 | 399.63 | 404.99 | 399.63 | 402.70 | 402.70 | 1,048,100 |
| 2024-12-30 | 404.54 | 407.35 | 399.06 | 399.35 | 399.35 | 1,456,000 |
| 2024-12-27 | 405.26 | 410.98 | 404.49 | 408.76 | 408.76 | 1,373,400 |
| 2024-12-26 | 407.20 | 411.29 | 406.02 | 410.65 | 410.65 | 1,191,500 |
| 2024-12-24 | 401.53 | 410.68 | 401.27 | 408.18 | 408.18 | 1,468,600 |
| 2024-12-23 | 391.87 | 405.93 | 390.92 | 405.27 | 405.27 | 2,204,300 |
| 2024-12-20 | 395.72 | 401.31 | 386.49 | 397.27 | 397.27 | 6,203,100 |
| 2024-12-19 | 391.00 | 404.04 | 377.85 | 396.64 | 396.64 | 8,207,400 |
| 2024-12-18 | 467.06 | 471.05 | 445.87 | 447.50 | 447.50 | 1,760,900 |
| 2024-12-17 | 468.07 | 474.19 | 465.62 | 469.24 | 469.24 | 1,304,600 |
| 2024-12-16 | 463.37 | 470.08 | 462.13 | 468.09 | 468.09 | 1,511,300 |
| 2024-12-13 | 462.33 | 466.71 | 459.79 | 463.73 | 463.73 | 1,097,100 |
| 2024-12-12 | 466.52 | 470.25 | 460.05 | 464.12 | 464.12 | 958,600 |
| 2024-12-11 | 472.31 | 472.33 | 460.74 | 468.29 | 468.29 | 1,043,800 |
| 2024-12-10 | 473.30 | 476.46 | 465.12 | 469.22 | 469.22 | 865,000 |
| 2024-12-09 | 467.33 | 476.02 | 467.00 | 473.98 | 473.98 | 1,260,600 |
| 2024-12-06 | 458.06 | 465.91 | 456.86 | 462.10 | 462.10 | 1,115,300 |
| 2024-12-05 | 461.35 | 467.06 | 457.96 | 459.92 | 459.92 | 1,183,800 |
| 2024-12-04 | 454.72 | 464.87 | 450.00 | 463.98 | 463.98 | 1,220,600 |
| 2024-12-03 | 462.86 | 468.51 | 455.01 | 456.97 | 456.97 | 1,181,700 |
| 2024-12-02 | 467.48 | 468.19 | 463.05 | 465.73 | 465.73 | 960,000 |
| 2024-11-29 | 463.60 | 470.93 | 462.33 | 468.13 | 468.13 | 770,600 |
| 2024-11-27 | 464.81 | 470.42 | 462.01 | 464.56 | 464.56 | 1,006,900 |
| 2024-11-26 | 464.00 | 467.96 | 459.07 | 467.07 | 467.07 | 1,327,700 |
| 2024-11-25 | 456.58 | 462.95 | 455.83 | 461.71 | 461.71 | 2,168,200 |
| 2024-11-22 | 454.30 | 457.54 | 449.04 | 450.97 | 450.97 | 1,270,400 |
| 2024-11-21 | 454.24 | 455.43 | 445.00 | 450.37 | 450.37 | 1,507,700 |
| 2024-11-20 | 448.46 | 451.76 | 445.38 | 451.23 | 451.23 | 1,651,100 |
| 2024-11-19 | 462.80 | 463.90 | 447.14 | 448.01 | 448.01 | 2,192,600 |
| 2024-11-18 | 465.19 | 468.88 | 458.05 | 467.01 | 467.01 | 1,128,700 |
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.