U.S. markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
215.01+1.85 (+0.87%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021214.36216.77213.81215.01215.011,232,000
May 06, 2021212.25213.58211.06213.16213.161,184,100
May 05, 2021214.85215.84213.24213.87213.871,254,800
May 04, 2021217.54217.54211.76214.85214.851,772,600
May 03, 2021217.27219.69216.70217.95217.951,367,000
Apr 30, 2021213.34221.41213.00218.20218.202,592,700
Apr 29, 2021213.60213.80210.27211.86211.861,656,000
Apr 28, 2021215.68215.72212.81213.48213.481,426,800
Apr 27, 2021217.10218.15215.00215.53215.531,223,900
Apr 26, 2021217.74218.28214.46216.97216.971,303,400
Apr 23, 2021217.07218.81215.77217.90217.901,205,100
Apr 22, 2021217.11218.93214.00215.98215.981,777,600
Apr 21, 2021220.79221.48217.82219.76219.761,173,400
Apr 20, 2021218.84222.00218.15220.16220.161,370,500
Apr 19, 2021220.86222.59218.15219.18219.181,510,900
Apr 16, 2021222.34222.78219.24219.39219.391,917,500
Apr 15, 2021218.52222.35218.00221.10221.101,686,500
Apr 14, 2021216.16220.25216.16217.13217.131,564,700
Apr 13, 2021214.61218.70214.46215.94215.941,628,700
Apr 12, 2021212.68214.45211.21213.60213.601,468,000
Apr 09, 2021210.50213.82209.53213.35213.351,533,600
Apr 08, 2021214.18216.05209.95210.28210.282,259,400
Apr 07, 2021215.71218.47211.70212.72212.721,515,400
Apr 06, 2021215.50216.46213.15215.30215.301,926,000
Apr 05, 2021214.38215.61213.18215.32215.322,050,000
Apr 01, 2021215.89216.02212.30213.04213.042,071,400
Mar 31, 2021213.38216.06212.87214.89214.891,523,300
Mar 30, 2021214.75215.50212.37212.99212.991,272,500
Mar 29, 2021213.93218.46212.21216.71216.711,531,500
Mar 26, 2021212.50214.96209.22214.64214.642,848,400
Mar 25, 2021213.16213.60209.71212.36212.362,292,300
Mar 24, 2021213.61214.51209.41211.54211.541,522,000
Mar 23, 2021219.83219.85212.11213.59213.591,620,700
Mar 22, 2021215.84220.33215.25218.82218.821,934,300
Mar 19, 2021214.44216.93213.28216.11216.112,098,600
Mar 18, 2021214.13216.25212.65213.36213.361,620,400
Mar 17, 2021217.16217.88214.15217.08217.081,195,500
Mar 16, 2021220.63220.63216.72218.99218.991,367,500
Mar 15, 2021213.71219.85213.48219.65219.651,577,700
Mar 12, 2021214.34214.90211.26214.33214.331,162,600
Mar 11, 2021214.71217.68214.31215.15215.151,625,500
Mar 10, 2021217.30217.72211.56214.29214.291,938,600
Mar 09, 2021217.29219.13213.86214.04214.042,276,700
Mar 08, 2021212.27219.30211.76213.58213.583,426,600
Mar 05, 2021208.23212.60206.39211.98211.981,704,700
Mar 04, 2021207.30213.10205.85207.79207.792,273,300
Mar 03, 2021212.00213.28208.06208.44208.442,478,400
Mar 02, 2021211.81214.13211.45212.06212.062,491,300
Mar 01, 2021212.68213.69209.38210.38210.381,845,000
Feb 26, 2021214.67215.50209.34212.55212.553,083,300
Feb 25, 2021215.80217.40210.50212.98212.981,830,600
Feb 24, 2021215.82220.42214.72217.04217.041,775,800
Feb 23, 2021215.20217.69211.67216.44216.442,600,900
Feb 22, 2021206.72216.22204.62214.96214.963,671,900
Feb 19, 2021210.00211.73206.79207.02207.022,231,200
Feb 18, 2021213.56213.76209.58209.83209.832,126,400
Feb 17, 2021209.58215.00208.50214.85214.852,086,700
Feb 16, 2021213.80214.41208.61210.27210.272,509,700
Feb 12, 2021210.82214.36210.22213.98213.981,798,200
Feb 11, 2021212.48212.89209.72210.50210.501,893,700
Feb 10, 2021215.98216.30212.02212.53212.531,863,000
Feb 09, 2021214.45215.59212.57213.82213.821,624,900
Feb 08, 2021217.13218.22213.54214.37214.372,141,500
Feb 05, 2021214.50217.55212.26215.26215.262,740,500
Feb 04, 2021213.35214.79211.65213.71213.712,908,100
Feb 03, 2021218.42219.09210.99211.00211.003,830,200
Feb 02, 2021225.80227.90216.14217.33217.336,292,900
Feb 01, 2021231.00232.38226.18231.77231.771,927,900
Jan 29, 2021229.45232.92227.56229.08229.082,029,500
Jan 28, 2021226.80234.96226.57230.04230.041,593,500
Jan 27, 2021234.00234.00224.70225.25225.252,546,200
Jan 26, 2021240.43241.98236.24237.64237.641,629,200
Jan 25, 2021240.99242.99239.05241.31241.311,828,600
Jan 22, 2021237.25241.83236.99237.59237.591,258,200
Jan 21, 2021237.06239.75232.78238.64238.641,624,000
Jan 20, 2021233.29239.36231.18236.70236.701,608,800
Jan 19, 2021227.00233.88223.31231.91231.912,044,800
Jan 15, 2021226.59227.60224.39225.55225.552,241,900
Jan 14, 2021228.22228.40224.70226.12226.121,727,800
Jan 13, 2021230.20231.06226.94227.10227.101,809,600
Jan 12, 2021234.80238.26228.74229.38229.381,816,900
Jan 11, 2021235.58236.47227.38234.64234.642,263,100
Jan 08, 2021233.86237.76233.01237.00237.001,231,200
Jan 07, 2021227.90233.97227.20232.90232.901,503,800
Jan 06, 2021225.10227.51222.31226.65226.652,306,700
Jan 05, 2021228.84229.92225.09228.58228.581,730,500
Jan 04, 2021237.91238.08226.27229.43229.432,117,700
Dec 31, 2020232.35237.50230.33236.34236.341,161,100
Dec 30, 2020235.00237.01232.07232.68232.68819,100
Dec 29, 2020233.94236.56232.96233.49233.49656,600
Dec 28, 2020235.40236.48232.20232.47232.47903,200
Dec 24, 2020237.17237.50233.48234.46234.46451,700
Dec 23, 2020235.40238.57234.08235.84235.841,012,900
Dec 22, 2020235.01235.80232.35234.90234.901,127,800
Dec 21, 2020233.02235.58228.80234.55234.551,567,200
Dec 18, 2020238.54239.71234.47236.72236.722,929,300
Dec 17, 2020233.00237.35232.32236.92236.921,992,800
Dec 16, 2020229.66232.75228.55232.11232.111,708,700
Dec 15, 2020229.70230.60226.00228.81228.811,188,800
Dec 14, 2020226.79233.47226.43228.13228.132,220,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...