Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 467.49 | 475.23 | 464.85 | 473.77 | 473.77 | 465,765 |
| 09 Oct 2024 | 460.00 | 468.16 | 456.16 | 467.97 | 467.97 | 1,007,000 |
| 08 Oct 2024 | 452.03 | 459.87 | 451.11 | 458.94 | 458.94 | 1,315,500 |
| 07 Oct 2024 | 454.17 | 454.36 | 447.70 | 448.60 | 448.60 | 914,100 |
| 04 Oct 2024 | 454.98 | 458.14 | 452.62 | 455.31 | 455.31 | 781,800 |
| 03 Oct 2024 | 460.00 | 462.13 | 452.26 | 453.55 | 453.55 | 992,700 |
| 02 Oct 2024 | 462.60 | 468.07 | 460.55 | 462.14 | 462.14 | 897,200 |
| 01 Oct 2024 | 472.00 | 472.31 | 461.36 | 469.76 | 469.76 | 1,128,900 |
| 30 Sept 2024 | 463.16 | 467.57 | 461.41 | 465.08 | 465.08 | 808,000 |
| 27 Sept 2024 | 466.01 | 467.57 | 461.49 | 462.88 | 462.88 | 710,700 |
| 26 Sept 2024 | 462.08 | 465.32 | 458.10 | 463.15 | 463.15 | 948,200 |
| 25 Sept 2024 | 463.09 | 464.88 | 458.54 | 461.76 | 461.76 | 778,200 |
| 24 Sept 2024 | 459.59 | 466.09 | 456.07 | 462.99 | 462.99 | 1,416,400 |
| 23 Sept 2024 | 464.92 | 465.75 | 458.55 | 460.00 | 460.00 | 975,000 |
| 20 Sept 2024 | 474.36 | 474.93 | 463.81 | 464.92 | 464.92 | 2,238,600 |
| 19 Sept 2024 | 477.70 | 483.98 | 476.27 | 477.90 | 477.90 | 939,900 |
| 18 Sept 2024 | 483.78 | 483.78 | 473.75 | 474.16 | 474.16 | 868,200 |
| 17 Sept 2024 | 486.42 | 487.23 | 477.17 | 481.26 | 481.26 | 1,266,100 |
| 16 Sept 2024 | 490.00 | 490.15 | 483.95 | 489.43 | 489.43 | 695,500 |
| 13 Sept 2024 | 480.00 | 486.06 | 478.75 | 485.37 | 485.37 | 700,900 |
| 12 Sept 2024 | 474.74 | 479.51 | 468.46 | 478.65 | 478.65 | 738,200 |
| 11 Sept 2024 | 469.07 | 476.11 | 460.69 | 474.74 | 474.74 | 947,500 |
| 10 Sept 2024 | 471.53 | 473.11 | 466.03 | 470.78 | 470.78 | 720,100 |
| 09 Sept 2024 | 472.23 | 473.68 | 468.97 | 471.11 | 471.11 | 775,600 |
| 06 Sept 2024 | 467.92 | 471.89 | 463.04 | 468.00 | 468.00 | 1,090,400 |
| 05 Sept 2024 | 477.73 | 477.73 | 463.41 | 468.57 | 468.57 | 833,000 |
| 04 Sept 2024 | 476.82 | 480.14 | 472.83 | 478.57 | 478.57 | 872,200 |
| 03 Sept 2024 | 492.65 | 493.00 | 474.58 | 475.70 | 475.70 | 1,783,000 |
| 30 Aug 2024 | 495.67 | 500.25 | 492.29 | 495.89 | 495.89 | 1,809,700 |
| 29 Aug 2024 | 491.19 | 497.50 | 487.93 | 493.35 | 493.35 | 706,700 |
| 28 Aug 2024 | 481.89 | 493.94 | 480.05 | 489.73 | 489.73 | 942,200 |
| 27 Aug 2024 | 482.76 | 483.45 | 476.38 | 480.30 | 480.30 | 1,062,200 |
| 26 Aug 2024 | 481.98 | 485.00 | 481.46 | 482.64 | 482.64 | 877,600 |
| 23 Aug 2024 | 482.39 | 486.77 | 481.19 | 481.24 | 481.24 | 999,700 |
| 22 Aug 2024 | 486.47 | 488.44 | 479.71 | 479.89 | 479.89 | 1,112,400 |
| 21 Aug 2024 | 489.27 | 491.88 | 485.97 | 486.11 | 486.11 | 810,300 |
| 20 Aug 2024 | 488.72 | 491.12 | 483.53 | 487.37 | 487.37 | 921,800 |
| 19 Aug 2024 | 477.01 | 488.39 | 476.00 | 488.05 | 488.05 | 895,800 |
| 16 Aug 2024 | 474.03 | 477.67 | 469.91 | 477.37 | 477.37 | 1,181,300 |
| 15 Aug 2024 | 471.44 | 475.29 | 468.66 | 472.00 | 472.00 | 1,307,200 |
| 14 Aug 2024 | 464.55 | 471.96 | 463.51 | 471.44 | 471.44 | 1,068,000 |
| 13 Aug 2024 | 463.49 | 469.27 | 458.04 | 467.59 | 467.59 | 1,141,500 |
| 12 Aug 2024 | 466.96 | 467.55 | 462.28 | 464.51 | 464.51 | 828,400 |
| 09 Aug 2024 | 465.05 | 469.43 | 462.13 | 468.45 | 468.45 | 791,700 |
| 08 Aug 2024 | 466.29 | 472.66 | 463.82 | 465.96 | 465.96 | 1,545,100 |
| 07 Aug 2024 | 476.75 | 477.90 | 465.45 | 465.89 | 465.89 | 1,650,000 |
| 06 Aug 2024 | 474.01 | 481.70 | 472.80 | 474.29 | 474.29 | 1,626,400 |
| 05 Aug 2024 | 469.56 | 483.81 | 463.38 | 476.91 | 476.91 | 2,231,400 |
| 02 Aug 2024 | 491.50 | 508.65 | 491.00 | 494.46 | 494.46 | 1,554,700 |
| 01 Aug 2024 | 495.85 | 510.64 | 495.85 | 505.78 | 505.78 | 1,893,000 |
| 31 Jul 2024 | 507.04 | 507.80 | 495.29 | 495.72 | 495.72 | 1,351,400 |
| 30 Jul 2024 | 499.70 | 506.15 | 498.60 | 502.60 | 502.60 | 1,036,500 |
| 29 Jul 2024 | 495.12 | 501.57 | 493.85 | 498.15 | 498.15 | 694,500 |
| 26 Jul 2024 | 493.14 | 502.97 | 492.17 | 495.26 | 495.26 | 774,100 |
| 25 Jul 2024 | 494.00 | 503.99 | 490.70 | 492.26 | 492.26 | 990,500 |
| 24 Jul 2024 | 488.46 | 491.99 | 486.25 | 490.80 | 490.80 | 967,500 |
| 23 Jul 2024 | 494.69 | 495.35 | 487.98 | 490.32 | 490.32 | 821,300 |
| 22 Jul 2024 | 497.00 | 498.77 | 491.52 | 495.91 | 495.91 | 966,200 |
| 19 Jul 2024 | 490.73 | 495.79 | 489.07 | 491.57 | 491.57 | 1,691,800 |
| 18 Jul 2024 | 488.37 | 493.28 | 486.20 | 488.12 | 488.12 | 1,473,000 |
| 17 Jul 2024 | 489.95 | 493.49 | 478.78 | 488.37 | 488.37 | 1,697,300 |
| 16 Jul 2024 | 493.25 | 496.93 | 488.09 | 488.98 | 488.98 | 813,000 |
| 15 Jul 2024 | 488.45 | 494.39 | 485.86 | 490.85 | 490.85 | 827,600 |
| 12 Jul 2024 | 496.06 | 496.71 | 488.45 | 488.74 | 488.74 | 839,700 |
| 11 Jul 2024 | 491.33 | 495.23 | 489.01 | 492.13 | 492.13 | 888,300 |
| 10 Jul 2024 | 487.34 | 491.76 | 485.77 | 491.62 | 491.62 | 854,900 |
| 09 Jul 2024 | 485.00 | 487.95 | 480.47 | 485.99 | 485.99 | 753,900 |
| 08 Jul 2024 | 473.00 | 483.00 | 471.82 | 481.89 | 481.89 | 774,600 |
| 05 Jul 2024 | 472.14 | 476.57 | 471.76 | 474.57 | 474.57 | 848,800 |
| 03 Jul 2024 | 477.52 | 477.52 | 466.01 | 470.28 | 470.28 | 708,700 |
| 02 Jul 2024 | 469.76 | 477.93 | 467.41 | 473.78 | 473.78 | 852,500 |
| 01 Jul 2024 | 467.94 | 478.96 | 467.86 | 471.25 | 471.25 | 950,500 |
| 28 Jun 2024 | 473.21 | 477.31 | 467.67 | 468.72 | 468.72 | 3,234,600 |
| 27 Jun 2024 | 476.77 | 477.84 | 472.11 | 472.51 | 472.51 | 959,600 |
| 26 Jun 2024 | 471.72 | 481.14 | 469.95 | 474.00 | 474.00 | 1,272,300 |
| 25 Jun 2024 | 478.30 | 483.92 | 471.31 | 473.82 | 473.82 | 1,195,800 |
| 24 Jun 2024 | 472.72 | 477.56 | 468.12 | 474.95 | 474.95 | 1,188,600 |
| 21 Jun 2024 | 464.39 | 472.56 | 464.39 | 468.71 | 468.71 | 2,825,800 |
| 20 Jun 2024 | 466.18 | 473.28 | 463.23 | 471.38 | 471.38 | 1,409,700 |
| 18 Jun 2024 | 473.40 | 476.37 | 466.51 | 467.28 | 467.28 | 1,230,800 |
| 17 Jun 2024 | 479.13 | 479.15 | 473.11 | 473.69 | 473.69 | 1,190,200 |
| 14 Jun 2024 | 477.73 | 483.53 | 477.73 | 480.73 | 480.73 | 641,800 |
| 13 Jun 2024 | 473.50 | 481.35 | 472.61 | 479.03 | 479.03 | 808,400 |
| 12 Jun 2024 | 478.00 | 481.71 | 473.51 | 475.79 | 475.79 | 1,245,000 |
| 11 Jun 2024 | 481.82 | 483.23 | 478.38 | 481.53 | 481.53 | 881,800 |
| 10 Jun 2024 | 480.18 | 485.40 | 478.51 | 483.28 | 483.28 | 1,253,800 |
| 07 Jun 2024 | 484.45 | 486.43 | 480.10 | 483.04 | 483.04 | 944,300 |
| 06 Jun 2024 | 484.41 | 485.85 | 479.02 | 485.53 | 485.53 | 1,263,600 |
| 05 Jun 2024 | 475.26 | 484.45 | 474.16 | 483.04 | 483.04 | 1,196,600 |
| 04 Jun 2024 | 472.57 | 477.31 | 467.37 | 474.95 | 474.95 | 1,112,200 |
| 03 Jun 2024 | 455.00 | 471.39 | 453.73 | 470.18 | 470.18 | 1,971,000 |
| 31 May 2024 | 444.74 | 456.91 | 443.47 | 455.34 | 455.34 | 2,362,600 |
| 30 May 2024 | 439.11 | 443.25 | 435.57 | 443.05 | 443.05 | 975,400 |
| 29 May 2024 | 445.56 | 448.21 | 440.56 | 441.13 | 441.13 | 967,300 |
| 28 May 2024 | 454.79 | 454.79 | 445.22 | 446.88 | 446.88 | 1,379,600 |
| 24 May 2024 | 451.90 | 457.66 | 449.42 | 456.95 | 456.95 | 1,050,600 |
| 23 May 2024 | 449.58 | 453.71 | 446.67 | 450.80 | 450.80 | 1,554,700 |
| 22 May 2024 | 442.54 | 449.91 | 441.40 | 447.53 | 447.53 | 1,084,600 |
| 21 May 2024 | 446.00 | 446.39 | 437.46 | 442.00 | 442.00 | 1,106,700 |
| 20 May 2024 | 444.72 | 447.85 | 442.99 | 445.87 | 445.87 | 742,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.