Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 280.17 | 287.86 | 279.42 | 287.32 | 287.32 | 1,459,400 |
| 30 Jun 2022 | 277.05 | 284.62 | 276.76 | 281.79 | 281.79 | 1,872,800 |
| 29 Jun 2022 | 275.83 | 282.29 | 275.83 | 280.35 | 280.35 | 1,430,100 |
| 28 Jun 2022 | 288.45 | 289.41 | 275.97 | 276.17 | 276.17 | 1,926,400 |
| 27 Jun 2022 | 289.81 | 291.14 | 286.71 | 287.32 | 287.32 | 1,976,600 |
| 24 Jun 2022 | 286.26 | 293.17 | 280.28 | 292.55 | 292.55 | 4,269,000 |
| 23 Jun 2022 | 275.00 | 284.51 | 274.20 | 283.50 | 283.50 | 2,746,000 |
| 22 Jun 2022 | 266.96 | 276.00 | 266.44 | 272.31 | 272.31 | 1,403,200 |
| 21 Jun 2022 | 266.22 | 271.93 | 265.98 | 270.17 | 270.17 | 1,333,800 |
| 17 Jun 2022 | 251.07 | 264.90 | 251.00 | 263.09 | 263.09 | 3,443,700 |
| 16 Jun 2022 | 248.49 | 251.45 | 245.32 | 250.96 | 250.96 | 1,296,000 |
| 15 Jun 2022 | 250.80 | 256.22 | 248.27 | 253.51 | 253.51 | 963,000 |
| 14 Jun 2022 | 246.33 | 249.44 | 243.17 | 249.08 | 249.08 | 1,208,800 |
| 13 Jun 2022 | 250.81 | 250.89 | 244.13 | 245.39 | 245.39 | 1,583,600 |
| 10 Jun 2022 | 256.51 | 258.00 | 252.87 | 254.88 | 254.88 | 1,375,600 |
| 09 Jun 2022 | 273.17 | 273.17 | 259.65 | 259.70 | 259.70 | 1,954,400 |
| 08 Jun 2022 | 272.20 | 279.13 | 271.50 | 274.54 | 274.54 | 1,770,200 |
| 07 Jun 2022 | 267.22 | 272.91 | 265.63 | 271.86 | 271.86 | 962,800 |
| 06 Jun 2022 | 271.44 | 272.02 | 266.61 | 268.00 | 268.00 | 907,100 |
| 03 Jun 2022 | 268.62 | 272.46 | 266.29 | 269.44 | 269.44 | 1,134,000 |
| 02 Jun 2022 | 268.58 | 270.96 | 260.66 | 270.05 | 270.05 | 1,234,700 |
| 01 Jun 2022 | 275.33 | 275.56 | 266.18 | 269.41 | 269.41 | 1,377,600 |
| 31 May 2022 | 274.03 | 276.00 | 266.47 | 268.65 | 268.65 | 3,878,600 |
| 27 May 2022 | 271.15 | 273.86 | 268.93 | 273.73 | 273.73 | 1,479,100 |
| 26 May 2022 | 270.84 | 274.17 | 268.87 | 269.65 | 269.65 | 1,376,600 |
| 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 | 2,871,500 |
| 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 |
| *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.
