Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 270.84 | 274.17 | 269.78 | 269.93 | 269.93 | 485,048 |
| 25 May 2022 | 269.70 | 273.19 | 267.82 | 270.84 | 270.84 | 1,880,700 |
| 24 May 2022 | 265.51 | 270.98 | 263.78 | 268.48 | 268.48 | 1,622,100 |
| 23 May 2022 | 260.05 | 270.28 | 259.19 | 268.35 | 268.35 | 1,674,000 |
| 20 May 2022 | 256.61 | 259.10 | 252.51 | 258.59 | 258.59 | 1,552,300 |
| 19 May 2022 | 252.55 | 257.15 | 250.38 | 255.45 | 255.45 | 1,448,800 |
| 18 May 2022 | 260.59 | 262.08 | 251.41 | 252.35 | 252.35 | 1,397,000 |
| 17 May 2022 | 255.82 | 262.95 | 254.67 | 261.84 | 261.84 | 1,566,800 |
| 16 May 2022 | 245.85 | 254.71 | 244.61 | 254.17 | 254.17 | 1,558,200 |
| 13 May 2022 | 241.22 | 247.54 | 240.25 | 246.72 | 246.72 | 1,366,600 |
| 12 May 2022 | 236.55 | 241.05 | 233.62 | 240.85 | 240.85 | 1,475,400 |
| 11 May 2022 | 237.85 | 241.75 | 233.01 | 234.96 | 234.96 | 1,905,900 |
| 10 May 2022 | 239.58 | 244.10 | 237.41 | 240.16 | 240.16 | 2,041,500 |
| 09 May 2022 | 251.00 | 251.00 | 234.40 | 235.02 | 235.02 | 3,148,800 |
| 06 May 2022 | 256.32 | 261.68 | 252.69 | 253.93 | 253.93 | 2,268,500 |
| 05 May 2022 | 271.69 | 273.59 | 264.59 | 266.37 | 266.37 | 1,556,900 |
| 04 May 2022 | 269.34 | 275.26 | 266.24 | 273.70 | 273.70 | 1,353,400 |
| 03 May 2022 | 266.55 | 271.25 | 265.58 | 269.11 | 269.11 | 1,363,500 |
| 02 May 2022 | 264.15 | 266.19 | 254.09 | 261.96 | 261.96 | 3,748,700 |
| 29 Apr 2022 | 275.00 | 279.71 | 272.63 | 273.22 | 273.22 | 2,870,700 |
| 28 Apr 2022 | 268.57 | 269.30 | 262.22 | 268.64 | 268.64 | 1,620,700 |
| 27 Apr 2022 | 267.33 | 269.39 | 264.81 | 267.25 | 267.25 | 1,240,000 |
| 26 Apr 2022 | 271.07 | 272.23 | 267.39 | 267.69 | 267.69 | 1,446,500 |
| 25 Apr 2022 | 270.00 | 272.50 | 265.87 | 271.68 | 271.68 | 1,688,700 |
| 22 Apr 2022 | 280.58 | 281.84 | 270.19 | 270.42 | 270.42 | 1,774,300 |
| 21 Apr 2022 | 286.00 | 286.80 | 281.45 | 281.71 | 281.71 | 1,118,600 |
| 20 Apr 2022 | 284.34 | 286.88 | 282.77 | 285.30 | 285.30 | 1,115,800 |
| 19 Apr 2022 | 282.99 | 284.31 | 279.59 | 282.52 | 282.52 | 1,354,100 |
| 18 Apr 2022 | 287.67 | 287.86 | 281.75 | 282.99 | 282.99 | 1,326,000 |
| 14 Apr 2022 | 289.32 | 292.75 | 286.08 | 287.97 | 287.97 | 2,520,600 |
| 13 Apr 2022 | 281.59 | 291.44 | 281.59 | 290.93 | 290.93 | 1,685,900 |
| 12 Apr 2022 | 280.95 | 284.77 | 278.99 | 281.15 | 281.15 | 1,621,800 |
| 11 Apr 2022 | 279.86 | 282.73 | 278.79 | 281.09 | 281.09 | 1,951,900 |
| 08 Apr 2022 | 274.41 | 281.50 | 273.20 | 280.28 | 280.28 | 1,574,500 |
| 07 Apr 2022 | 272.39 | 277.66 | 271.80 | 275.83 | 275.83 | 1,651,800 |
| 06 Apr 2022 | 266.75 | 273.04 | 266.62 | 272.39 | 272.39 | 2,300,100 |
| 05 Apr 2022 | 267.96 | 275.88 | 267.96 | 269.96 | 269.96 | 1,838,000 |
| 04 Apr 2022 | 266.84 | 269.30 | 264.69 | 268.64 | 268.64 | 1,686,100 |
| 01 Apr 2022 | 261.55 | 267.13 | 259.04 | 266.15 | 266.15 | 2,120,500 |
| 31 Mar 2022 | 260.00 | 263.58 | 256.09 | 260.97 | 260.97 | 2,394,900 |
| 30 Mar 2022 | 258.81 | 260.10 | 255.98 | 256.52 | 256.52 | 1,040,000 |
| 29 Mar 2022 | 256.11 | 258.00 | 252.52 | 257.98 | 257.98 | 1,644,000 |
| 28 Mar 2022 | 253.83 | 258.25 | 252.80 | 255.72 | 255.72 | 1,686,900 |
| 25 Mar 2022 | 252.00 | 254.15 | 250.49 | 253.95 | 253.95 | 1,226,600 |
| 24 Mar 2022 | 249.31 | 253.51 | 249.31 | 251.70 | 251.70 | 1,040,400 |
| 23 Mar 2022 | 251.29 | 252.08 | 247.94 | 248.13 | 248.13 | 1,241,600 |
| 22 Mar 2022 | 249.13 | 252.19 | 248.50 | 251.88 | 251.88 | 1,052,600 |
| 21 Mar 2022 | 248.03 | 252.19 | 246.73 | 250.26 | 250.26 | 1,790,100 |
| 18 Mar 2022 | 250.13 | 250.13 | 246.22 | 249.08 | 249.08 | 2,225,300 |
| 17 Mar 2022 | 248.20 | 251.33 | 247.37 | 250.00 | 250.00 | 1,418,700 |
| 16 Mar 2022 | 246.36 | 248.80 | 243.01 | 248.52 | 248.52 | 1,181,900 |
| 15 Mar 2022 | 243.93 | 247.47 | 243.52 | 246.99 | 246.99 | 1,600,800 |
| 14 Mar 2022 | 239.72 | 242.45 | 238.66 | 241.68 | 241.68 | 1,414,900 |
| 11 Mar 2022 | 242.60 | 247.49 | 236.13 | 236.48 | 236.48 | 1,374,000 |
| 10 Mar 2022 | 235.16 | 242.91 | 234.54 | 241.93 | 241.93 | 1,080,100 |
| 09 Mar 2022 | 240.51 | 240.74 | 236.35 | 239.24 | 239.24 | 1,378,900 |
| 08 Mar 2022 | 233.09 | 242.90 | 232.97 | 238.71 | 238.71 | 1,460,200 |
| 07 Mar 2022 | 237.46 | 242.50 | 235.05 | 235.54 | 235.54 | 1,548,000 |
| 04 Mar 2022 | 233.40 | 243.18 | 233.04 | 238.66 | 238.66 | 2,032,800 |
| 03 Mar 2022 | 234.93 | 238.53 | 234.74 | 235.69 | 235.69 | 1,140,600 |
| 02 Mar 2022 | 230.18 | 235.50 | 229.40 | 234.11 | 234.11 | 1,029,100 |
| 01 Mar 2022 | 229.19 | 232.52 | 228.50 | 230.69 | 230.69 | 1,253,800 |
| 28 Feb 2022 | 227.99 | 230.13 | 226.18 | 230.02 | 230.02 | 2,035,700 |
| 25 Feb 2022 | 229.46 | 233.16 | 228.04 | 230.30 | 230.30 | 1,428,100 |
| 24 Feb 2022 | 227.70 | 230.43 | 225.28 | 230.25 | 230.25 | 1,475,200 |
| 23 Feb 2022 | 231.70 | 233.53 | 229.20 | 230.69 | 230.69 | 1,817,100 |
| 22 Feb 2022 | 229.21 | 233.03 | 229.21 | 230.21 | 230.21 | 1,692,000 |
| 18 Feb 2022 | 233.00 | 233.89 | 228.55 | 229.61 | 229.61 | 1,271,200 |
| 17 Feb 2022 | 233.85 | 234.95 | 230.06 | 232.77 | 232.77 | 1,665,300 |
| 16 Feb 2022 | 233.46 | 236.89 | 231.56 | 235.77 | 235.77 | 1,402,200 |
| 15 Feb 2022 | 231.88 | 233.87 | 231.29 | 233.41 | 233.41 | 1,583,900 |
| 14 Feb 2022 | 233.75 | 234.00 | 229.26 | 231.23 | 231.23 | 1,578,100 |
| 11 Feb 2022 | 236.55 | 237.34 | 233.17 | 233.89 | 233.89 | 1,524,400 |
| 10 Feb 2022 | 238.39 | 241.01 | 234.46 | 235.89 | 235.89 | 1,809,500 |
| 09 Feb 2022 | 242.52 | 245.61 | 241.51 | 244.24 | 244.24 | 1,069,900 |
| 08 Feb 2022 | 242.36 | 243.00 | 239.23 | 240.94 | 240.94 | 1,135,700 |
| 07 Feb 2022 | 243.32 | 244.81 | 241.22 | 243.26 | 243.26 | 1,202,900 |
| 04 Feb 2022 | 241.27 | 244.63 | 238.48 | 241.96 | 241.96 | 1,822,400 |
| 03 Feb 2022 | 250.16 | 250.16 | 243.54 | 243.75 | 243.75 | 2,519,800 |
| 02 Feb 2022 | 243.58 | 254.93 | 241.00 | 253.57 | 253.57 | 3,679,900 |
| 01 Feb 2022 | 242.39 | 245.77 | 241.51 | 245.66 | 245.66 | 2,777,100 |
| 31 Jan 2022 | 240.87 | 244.41 | 239.16 | 243.05 | 243.05 | 2,829,000 |
| 28 Jan 2022 | 227.29 | 243.30 | 227.18 | 243.02 | 243.02 | 3,164,300 |
| 27 Jan 2022 | 228.99 | 233.69 | 226.89 | 228.22 | 228.22 | 2,237,000 |
| 26 Jan 2022 | 226.62 | 229.81 | 225.01 | 226.58 | 226.58 | 1,998,900 |
| 25 Jan 2022 | 226.09 | 229.63 | 223.66 | 227.11 | 227.11 | 1,956,300 |
| 24 Jan 2022 | 225.13 | 229.95 | 221.69 | 229.68 | 229.68 | 2,818,900 |
| 21 Jan 2022 | 228.13 | 231.11 | 227.26 | 228.08 | 228.08 | 2,214,700 |
| 20 Jan 2022 | 233.47 | 234.41 | 228.20 | 228.61 | 228.61 | 2,013,100 |
| 19 Jan 2022 | 231.40 | 232.66 | 230.41 | 230.84 | 230.84 | 1,649,300 |
| 18 Jan 2022 | 231.43 | 232.49 | 228.74 | 231.07 | 231.07 | 2,016,400 |
| 14 Jan 2022 | 227.00 | 234.58 | 226.59 | 234.06 | 234.06 | 2,178,400 |
| 13 Jan 2022 | 225.23 | 228.12 | 225.17 | 226.58 | 226.58 | 1,750,400 |
| 12 Jan 2022 | 225.09 | 227.19 | 223.68 | 226.14 | 226.14 | 1,225,000 |
| 11 Jan 2022 | 224.20 | 226.91 | 222.14 | 226.15 | 226.15 | 1,458,900 |
| 10 Jan 2022 | 222.91 | 225.87 | 219.10 | 223.96 | 223.96 | 1,844,500 |
| 07 Jan 2022 | 220.78 | 223.98 | 220.00 | 221.85 | 221.85 | 1,277,400 |
| 06 Jan 2022 | 221.82 | 223.99 | 221.01 | 221.65 | 221.65 | 1,592,900 |
| 05 Jan 2022 | 222.20 | 224.89 | 220.69 | 221.42 | 221.42 | 1,685,700 |
| 04 Jan 2022 | 220.73 | 222.70 | 219.11 | 221.86 | 221.86 | 1,384,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
