Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 478.56 | 479.94 | 458.10 | 465.70 | 465.70 | 2,581,300 |
| 2024-11-14 | 495.62 | 496.33 | 483.55 | 483.96 | 483.96 | 1,231,500 |
| 2024-11-13 | 491.34 | 498.25 | 491.03 | 494.61 | 494.61 | 1,079,500 |
| 2024-11-12 | 503.00 | 508.04 | 489.02 | 490.00 | 490.00 | 1,364,300 |
| 2024-11-11 | 518.27 | 518.35 | 500.13 | 501.72 | 501.72 | 1,335,500 |
| 2024-11-08 | 507.17 | 519.88 | 504.94 | 516.74 | 516.74 | 1,259,300 |
| 2024-11-07 | 493.70 | 504.31 | 486.64 | 502.45 | 502.45 | 992,300 |
| 2024-11-06 | 505.35 | 506.65 | 485.29 | 493.64 | 493.64 | 1,648,700 |
| 2024-11-05 | 483.00 | 503.21 | 474.00 | 499.88 | 499.88 | 1,722,900 |
| 2024-11-04 | 473.91 | 475.48 | 468.77 | 472.80 | 472.80 | 1,248,000 |
| 2024-11-01 | 471.06 | 475.73 | 463.14 | 471.12 | 471.12 | 1,352,700 |
| 2024-10-31 | 471.58 | 477.70 | 468.98 | 475.98 | 475.98 | 1,376,000 |
| 2024-10-30 | 470.44 | 475.46 | 468.47 | 475.08 | 475.08 | 722,000 |
| 2024-10-29 | 476.33 | 478.06 | 469.62 | 470.36 | 470.36 | 999,500 |
| 2024-10-28 | 477.95 | 478.32 | 474.69 | 476.37 | 476.37 | 501,200 |
| 2024-10-25 | 477.20 | 480.41 | 475.05 | 477.70 | 477.70 | 1,019,700 |
| 2024-10-24 | 473.35 | 477.84 | 471.87 | 471.91 | 471.91 | 674,000 |
| 2024-10-23 | 474.47 | 477.47 | 464.78 | 470.05 | 470.05 | 991,300 |
| 2024-10-22 | 479.43 | 482.87 | 473.58 | 474.91 | 474.91 | 1,132,500 |
| 2024-10-21 | 480.17 | 487.88 | 477.66 | 478.09 | 478.09 | 689,500 |
| 2024-10-18 | 498.30 | 498.63 | 480.79 | 483.00 | 483.00 | 2,260,100 |
| 2024-10-17 | 490.00 | 499.09 | 487.96 | 498.73 | 498.73 | 1,018,900 |
| 2024-10-16 | 480.82 | 488.48 | 480.70 | 487.25 | 487.25 | 725,100 |
| 2024-10-15 | 487.01 | 488.00 | 480.79 | 484.30 | 484.30 | 1,251,000 |
| 2024-10-14 | 481.64 | 487.09 | 478.90 | 484.82 | 484.82 | 743,900 |
| 2024-10-11 | 478.53 | 482.89 | 475.87 | 481.71 | 481.71 | 940,300 |
| 2024-10-10 | 467.49 | 477.00 | 464.85 | 476.15 | 476.15 | 1,083,300 |
| 2024-10-09 | 460.00 | 468.16 | 456.16 | 467.97 | 467.97 | 1,007,000 |
| 2024-10-08 | 452.03 | 459.87 | 451.11 | 458.94 | 458.94 | 1,315,500 |
| 2024-10-07 | 454.17 | 454.36 | 447.70 | 448.60 | 448.60 | 914,100 |
| 2024-10-04 | 454.98 | 458.14 | 452.62 | 455.31 | 455.31 | 781,800 |
| 2024-10-03 | 460.00 | 462.13 | 452.26 | 453.55 | 453.55 | 992,700 |
| 2024-10-02 | 462.60 | 468.07 | 460.55 | 462.14 | 462.14 | 897,200 |
| 2024-10-01 | 472.00 | 472.31 | 461.36 | 469.76 | 469.76 | 1,128,900 |
| 2024-09-30 | 463.16 | 467.57 | 461.41 | 465.08 | 465.08 | 808,000 |
| 2024-09-27 | 466.01 | 467.57 | 461.49 | 462.88 | 462.88 | 710,700 |
| 2024-09-26 | 462.08 | 465.32 | 458.10 | 463.15 | 463.15 | 948,200 |
| 2024-09-25 | 463.09 | 464.88 | 458.54 | 461.76 | 461.76 | 778,200 |
| 2024-09-24 | 459.59 | 466.09 | 456.07 | 462.99 | 462.99 | 1,416,400 |
| 2024-09-23 | 464.92 | 465.75 | 458.55 | 460.00 | 460.00 | 975,000 |
| 2024-09-20 | 474.36 | 474.93 | 463.81 | 464.92 | 464.92 | 2,238,600 |
| 2024-09-19 | 477.70 | 483.98 | 476.27 | 477.90 | 477.90 | 939,900 |
| 2024-09-18 | 483.78 | 483.78 | 473.75 | 474.16 | 474.16 | 868,200 |
| 2024-09-17 | 486.42 | 487.23 | 477.17 | 481.26 | 481.26 | 1,266,100 |
| 2024-09-16 | 490.00 | 490.15 | 483.95 | 489.43 | 489.43 | 695,500 |
| 2024-09-13 | 480.00 | 486.06 | 478.75 | 485.37 | 485.37 | 700,900 |
| 2024-09-12 | 474.74 | 479.51 | 468.46 | 478.65 | 478.65 | 738,200 |
| 2024-09-11 | 469.07 | 476.11 | 460.69 | 474.74 | 474.74 | 947,500 |
| 2024-09-10 | 471.53 | 473.11 | 466.03 | 470.78 | 470.78 | 720,100 |
| 2024-09-09 | 472.23 | 473.68 | 468.97 | 471.11 | 471.11 | 775,600 |
| 2024-09-06 | 467.92 | 471.89 | 463.04 | 468.00 | 468.00 | 1,090,400 |
| 2024-09-05 | 477.73 | 477.73 | 463.41 | 468.57 | 468.57 | 833,000 |
| 2024-09-04 | 476.82 | 480.14 | 472.83 | 478.57 | 478.57 | 872,200 |
| 2024-09-03 | 492.65 | 493.00 | 474.58 | 475.70 | 475.70 | 1,783,000 |
| 2024-08-30 | 495.67 | 500.25 | 492.29 | 495.89 | 495.89 | 1,809,700 |
| 2024-08-29 | 491.19 | 497.50 | 487.93 | 493.35 | 493.35 | 706,700 |
| 2024-08-28 | 481.89 | 493.94 | 480.05 | 489.73 | 489.73 | 942,200 |
| 2024-08-27 | 482.76 | 483.45 | 476.38 | 480.30 | 480.30 | 1,062,200 |
| 2024-08-26 | 481.98 | 485.00 | 481.46 | 482.64 | 482.64 | 877,600 |
| 2024-08-23 | 482.39 | 486.77 | 481.19 | 481.24 | 481.24 | 999,700 |
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.