Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2021 | 187.45 | 192.33 | 185.46 | 190.11 | 190.11 | 2,777,540 |
| 26 Nov 2021 | 187.33 | 189.80 | 182.66 | 183.59 | 183.59 | 1,127,400 |
| 24 Nov 2021 | 187.26 | 188.33 | 184.71 | 186.24 | 186.24 | 3,086,800 |
| 23 Nov 2021 | 181.05 | 187.07 | 179.96 | 186.85 | 186.85 | 2,159,400 |
| 22 Nov 2021 | 182.65 | 183.65 | 180.15 | 181.50 | 181.50 | 1,173,700 |
| 19 Nov 2021 | 184.82 | 185.22 | 181.02 | 182.88 | 182.88 | 1,587,700 |
| 18 Nov 2021 | 188.25 | 189.48 | 184.89 | 185.41 | 185.41 | 1,594,400 |
| 17 Nov 2021 | 188.63 | 198.53 | 187.12 | 188.25 | 188.25 | 2,691,200 |
| 16 Nov 2021 | 186.45 | 188.87 | 185.58 | 188.33 | 188.33 | 1,372,000 |
| 15 Nov 2021 | 187.29 | 187.92 | 186.11 | 186.86 | 186.86 | 1,003,200 |
| 12 Nov 2021 | 187.01 | 187.79 | 186.03 | 187.29 | 187.29 | 940,200 |
| 11 Nov 2021 | 188.00 | 188.15 | 185.10 | 185.87 | 185.87 | 1,146,200 |
| 10 Nov 2021 | 191.01 | 192.61 | 187.51 | 187.91 | 187.91 | 1,340,200 |
| 09 Nov 2021 | 192.23 | 193.41 | 190.31 | 191.09 | 191.09 | 1,727,500 |
| 08 Nov 2021 | 192.99 | 194.46 | 190.64 | 192.23 | 192.23 | 1,345,700 |
| 05 Nov 2021 | 193.76 | 195.23 | 191.48 | 192.85 | 192.85 | 2,231,700 |
| 04 Nov 2021 | 189.10 | 194.41 | 188.30 | 194.21 | 194.21 | 3,469,200 |
| 03 Nov 2021 | 187.50 | 190.75 | 184.10 | 189.07 | 189.07 | 3,917,500 |
| 02 Nov 2021 | 185.66 | 185.66 | 180.71 | 181.40 | 181.40 | 2,317,300 |
| 01 Nov 2021 | 184.18 | 186.74 | 183.41 | 185.40 | 185.40 | 1,172,700 |
| 29 Oct 2021 | 181.93 | 185.91 | 180.67 | 184.93 | 184.93 | 1,567,900 |
| 28 Oct 2021 | 181.19 | 183.83 | 181.01 | 182.00 | 182.00 | 1,356,700 |
| 27 Oct 2021 | 184.39 | 184.96 | 180.40 | 180.94 | 180.94 | 1,217,100 |
| 26 Oct 2021 | 185.02 | 186.58 | 183.95 | 184.07 | 184.07 | 1,003,400 |
| 25 Oct 2021 | 183.52 | 186.14 | 182.51 | 184.99 | 184.99 | 982,600 |
| 22 Oct 2021 | 186.77 | 187.15 | 182.88 | 183.52 | 183.52 | 1,945,200 |
| 21 Oct 2021 | 185.54 | 187.20 | 184.34 | 187.09 | 187.09 | 1,629,100 |
| 20 Oct 2021 | 185.99 | 187.88 | 185.08 | 185.49 | 185.49 | 1,623,500 |
| 19 Oct 2021 | 182.06 | 185.60 | 181.11 | 185.41 | 185.41 | 2,011,200 |
| 18 Oct 2021 | 182.50 | 182.70 | 177.71 | 180.80 | 180.80 | 2,335,900 |
| 15 Oct 2021 | 182.48 | 183.15 | 181.00 | 181.77 | 181.77 | 1,409,200 |
| 14 Oct 2021 | 182.14 | 184.19 | 181.33 | 181.90 | 181.90 | 1,913,400 |
| 13 Oct 2021 | 180.22 | 182.50 | 180.22 | 181.34 | 181.34 | 1,088,900 |
| 12 Oct 2021 | 181.51 | 181.51 | 179.31 | 180.21 | 180.21 | 1,425,000 |
| 11 Oct 2021 | 179.23 | 181.02 | 178.21 | 179.58 | 179.58 | 1,533,000 |
| 08 Oct 2021 | 180.27 | 181.02 | 178.58 | 178.94 | 178.94 | 1,157,800 |
| 07 Oct 2021 | 180.91 | 182.00 | 179.72 | 180.02 | 180.02 | 1,287,300 |
| 06 Oct 2021 | 177.01 | 182.58 | 176.36 | 180.91 | 180.91 | 1,723,000 |
| 05 Oct 2021 | 177.50 | 179.40 | 176.92 | 177.01 | 177.01 | 1,802,600 |
| 04 Oct 2021 | 179.00 | 181.00 | 177.04 | 177.40 | 177.40 | 1,647,900 |
| 01 Oct 2021 | 180.16 | 181.15 | 178.35 | 180.35 | 180.35 | 1,355,800 |
| 30 Sep 2021 | 182.48 | 184.21 | 181.37 | 181.39 | 181.39 | 1,322,100 |
| 29 Sep 2021 | 182.17 | 184.25 | 181.96 | 182.22 | 182.22 | 1,100,800 |
| 28 Sep 2021 | 182.40 | 183.32 | 180.02 | 181.60 | 181.60 | 1,589,100 |
| 27 Sep 2021 | 183.20 | 184.05 | 181.45 | 183.41 | 183.41 | 1,469,900 |
| 24 Sep 2021 | 185.30 | 185.30 | 181.98 | 183.61 | 183.61 | 1,159,800 |
| 23 Sep 2021 | 184.62 | 186.50 | 184.50 | 185.09 | 185.09 | 1,076,300 |
| 22 Sep 2021 | 186.12 | 186.44 | 182.60 | 184.27 | 184.27 | 1,376,000 |
| 21 Sep 2021 | 186.17 | 187.49 | 185.11 | 185.80 | 185.80 | 913,500 |
| 20 Sep 2021 | 186.89 | 188.89 | 185.07 | 185.67 | 185.67 | 1,874,400 |
| 17 Sep 2021 | 186.24 | 188.54 | 184.78 | 188.30 | 188.30 | 2,214,200 |
| 16 Sep 2021 | 188.85 | 189.54 | 185.44 | 187.10 | 187.10 | 1,548,200 |
| 15 Sep 2021 | 188.47 | 190.60 | 188.42 | 188.86 | 188.86 | 1,599,100 |
| 14 Sep 2021 | 190.86 | 191.75 | 188.21 | 188.41 | 188.41 | 960,700 |
| 13 Sep 2021 | 190.07 | 193.25 | 189.61 | 190.72 | 190.72 | 972,700 |
| 10 Sep 2021 | 188.17 | 190.15 | 186.15 | 188.57 | 188.57 | 1,375,500 |
| 09 Sep 2021 | 189.42 | 190.20 | 188.05 | 188.09 | 188.09 | 1,449,900 |
| 08 Sep 2021 | 191.81 | 193.40 | 191.06 | 191.37 | 191.37 | 940,300 |
| 07 Sep 2021 | 196.20 | 197.05 | 192.00 | 192.20 | 192.20 | 1,714,000 |
| 03 Sep 2021 | 198.50 | 199.18 | 196.66 | 198.05 | 198.05 | 985,400 |
| 02 Sep 2021 | 198.06 | 199.80 | 196.60 | 199.22 | 199.22 | 1,240,100 |
| 01 Sep 2021 | 200.62 | 202.55 | 196.35 | 197.14 | 197.14 | 1,450,700 |
| 31 Aug 2021 | 200.21 | 200.35 | 198.15 | 200.29 | 200.29 | 1,889,700 |
| 30 Aug 2021 | 199.30 | 201.56 | 198.70 | 199.49 | 199.49 | 1,119,600 |
| 27 Aug 2021 | 198.15 | 202.77 | 195.85 | 199.92 | 199.92 | 1,290,000 |
| 26 Aug 2021 | 200.94 | 202.74 | 197.91 | 198.25 | 198.25 | 1,134,700 |
| 25 Aug 2021 | 199.59 | 202.17 | 198.09 | 201.33 | 201.33 | 1,192,700 |
| 24 Aug 2021 | 198.82 | 200.16 | 196.68 | 199.73 | 199.73 | 880,100 |
| 23 Aug 2021 | 197.27 | 200.50 | 196.14 | 198.40 | 198.40 | 1,125,800 |
| 20 Aug 2021 | 195.60 | 198.61 | 194.30 | 195.85 | 195.85 | 974,700 |
| 19 Aug 2021 | 194.30 | 197.92 | 194.30 | 195.04 | 195.04 | 1,140,900 |
| 18 Aug 2021 | 198.72 | 198.72 | 194.68 | 194.77 | 194.77 | 1,120,200 |
| 17 Aug 2021 | 189.47 | 198.59 | 188.84 | 198.44 | 198.44 | 2,082,200 |
| 16 Aug 2021 | 194.67 | 194.95 | 189.61 | 190.97 | 190.97 | 3,548,900 |
| 13 Aug 2021 | 195.00 | 195.71 | 193.70 | 194.36 | 194.36 | 3,231,900 |
| 12 Aug 2021 | 195.72 | 196.35 | 193.88 | 194.81 | 194.81 | 3,580,200 |
| 11 Aug 2021 | 196.82 | 199.28 | 194.53 | 195.25 | 195.25 | 4,204,300 |
| 10 Aug 2021 | 200.50 | 200.66 | 195.34 | 196.46 | 196.46 | 2,891,700 |
| 09 Aug 2021 | 201.38 | 201.54 | 198.63 | 200.40 | 200.40 | 2,314,400 |
| 06 Aug 2021 | 202.99 | 204.00 | 200.53 | 200.67 | 200.67 | 1,542,200 |
| 05 Aug 2021 | 200.26 | 203.13 | 199.73 | 202.99 | 202.99 | 1,975,500 |
| 04 Aug 2021 | 200.00 | 202.00 | 199.11 | 199.59 | 199.59 | 2,612,200 |
| 03 Aug 2021 | 198.59 | 200.71 | 198.03 | 200.05 | 200.05 | 2,060,100 |
| 02 Aug 2021 | 200.65 | 201.27 | 197.45 | 198.32 | 198.32 | 2,809,600 |
| 30 Jul 2021 | 201.54 | 203.46 | 197.31 | 201.58 | 201.58 | 2,132,900 |
| 29 Jul 2021 | 202.73 | 202.94 | 198.83 | 200.38 | 200.38 | 1,397,000 |
| 28 Jul 2021 | 202.85 | 204.88 | 201.05 | 202.24 | 202.24 | 1,258,500 |
| 27 Jul 2021 | 199.85 | 203.10 | 198.66 | 202.85 | 202.85 | 1,822,500 |
| 26 Jul 2021 | 199.43 | 202.41 | 198.26 | 198.93 | 198.93 | 4,010,700 |
| 23 Jul 2021 | 196.72 | 203.52 | 195.50 | 200.50 | 200.50 | 2,887,400 |
| 22 Jul 2021 | 195.40 | 196.57 | 195.00 | 196.02 | 196.02 | 1,295,100 |
| 21 Jul 2021 | 196.08 | 197.21 | 194.45 | 196.27 | 196.27 | 1,382,600 |
| 20 Jul 2021 | 195.00 | 196.99 | 193.88 | 196.55 | 196.55 | 3,487,800 |
| 19 Jul 2021 | 202.16 | 204.26 | 198.33 | 199.24 | 199.24 | 1,897,500 |
| 16 Jul 2021 | 200.60 | 204.46 | 199.26 | 202.28 | 202.28 | 3,066,500 |
| 15 Jul 2021 | 196.79 | 200.16 | 195.85 | 200.09 | 200.09 | 2,452,800 |
| 14 Jul 2021 | 197.51 | 199.02 | 195.75 | 197.89 | 197.89 | 1,655,000 |
| 13 Jul 2021 | 198.16 | 200.44 | 197.36 | 198.33 | 198.33 | 1,685,900 |
| 12 Jul 2021 | 198.00 | 198.46 | 197.20 | 198.34 | 198.34 | 2,074,900 |
| 09 Jul 2021 | 197.55 | 198.71 | 196.43 | 198.16 | 198.16 | 948,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
