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 |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 226.09 | 229.63 | 223.66 | 227.11 | 227.11 | 1,955,400 |
| 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 | 2,178,100 |
| 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 |
| 03 Jan 2022 | 218.38 | 222.59 | 214.66 | 222.53 | 222.53 | 1,382,100 |
| 31 Dec 2021 | 222.63 | 223.50 | 219.04 | 219.60 | 219.60 | 1,142,000 |
| 30 Dec 2021 | 222.80 | 224.49 | 222.16 | 222.45 | 222.45 | 961,500 |
| 29 Dec 2021 | 221.93 | 223.95 | 221.22 | 223.32 | 223.32 | 726,200 |
| 28 Dec 2021 | 222.42 | 223.13 | 220.24 | 221.93 | 221.93 | 1,066,900 |
| 27 Dec 2021 | 223.34 | 224.20 | 220.52 | 222.34 | 222.34 | 2,073,400 |
| 23 Dec 2021 | 222.77 | 224.40 | 221.45 | 223.45 | 223.45 | 1,210,100 |
| 22 Dec 2021 | 218.60 | 223.10 | 218.27 | 222.77 | 222.77 | 1,436,300 |
| 21 Dec 2021 | 216.25 | 218.81 | 215.66 | 218.60 | 218.60 | 1,860,400 |
| 20 Dec 2021 | 215.92 | 216.39 | 213.25 | 215.41 | 215.41 | 1,631,600 |
| 17 Dec 2021 | 211.53 | 218.32 | 210.35 | 214.54 | 214.54 | 4,586,500 |
| 16 Dec 2021 | 212.05 | 214.23 | 211.11 | 212.61 | 212.61 | 1,964,600 |
| 15 Dec 2021 | 209.05 | 211.53 | 206.98 | 211.13 | 211.13 | 1,500,200 |
| 14 Dec 2021 | 208.28 | 209.99 | 206.90 | 209.24 | 209.24 | 1,370,100 |
| 13 Dec 2021 | 208.49 | 208.87 | 205.14 | 208.15 | 208.15 | 1,677,700 |
| 10 Dec 2021 | 206.70 | 208.42 | 204.11 | 208.06 | 208.06 | 1,371,300 |
| 09 Dec 2021 | 207.96 | 209.00 | 205.85 | 208.41 | 208.41 | 1,734,000 |
| 08 Dec 2021 | 205.71 | 206.88 | 203.73 | 206.61 | 206.61 | 1,296,500 |
| 07 Dec 2021 | 205.54 | 205.73 | 203.13 | 205.22 | 205.22 | 1,949,300 |
| 06 Dec 2021 | 203.73 | 206.88 | 203.04 | 205.06 | 205.06 | 1,964,800 |
| 03 Dec 2021 | 205.78 | 206.43 | 202.00 | 203.81 | 203.81 | 2,870,200 |
| 02 Dec 2021 | 201.82 | 208.16 | 201.51 | 204.45 | 204.45 | 3,378,100 |
| 01 Dec 2021 | 195.59 | 205.85 | 194.10 | 205.00 | 205.00 | 7,044,400 |
| 30 Nov 2021 | 189.50 | 192.62 | 186.26 | 186.94 | 186.94 | 3,988,600 |
| 29 Nov 2021 | 187.45 | 192.36 | 185.46 | 190.11 | 190.11 | 2,802,000 |
| 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 |
| *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.
