UK markets open in 7 hours 27 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
495.91+4.34 (+0.88%)
At close: 04:00PM EDT
494.96 -0.95 (-0.19%)
After hours: 07:20PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024497.00498.77491.52495.91495.91952,408
19 Jul 2024490.73495.79489.07491.57491.571,691,400
18 Jul 2024488.37493.28486.20488.12488.121,473,000
17 Jul 2024489.95493.49478.78488.37488.371,697,300
16 Jul 2024493.25496.93488.09488.98488.98813,000
15 Jul 2024488.45494.39485.86490.85490.85827,600
12 Jul 2024496.06496.71488.45488.74488.74839,700
11 Jul 2024491.33495.23489.01492.13492.13888,300
10 Jul 2024487.34491.76485.77491.62491.62854,900
09 Jul 2024485.00487.95480.47485.99485.99753,900
08 Jul 2024473.00483.00471.82481.89481.89774,600
05 Jul 2024472.14476.57471.76474.57474.57848,800
03 Jul 2024477.52477.52466.01470.28470.28708,700
02 Jul 2024469.76477.93467.41473.78473.78852,500
01 Jul 2024467.94478.96467.86471.25471.25950,500
28 Jun 2024473.21477.31467.67468.72468.723,234,600
27 Jun 2024476.77477.84472.11472.51472.51959,600
26 Jun 2024471.72481.14469.95474.00474.001,272,300
25 Jun 2024478.30483.92471.31473.82473.821,195,800
24 Jun 2024472.72477.56468.12474.95474.951,188,600
21 Jun 2024464.39472.56464.39468.71468.712,825,800
20 Jun 2024466.18473.28463.23471.38471.381,409,700
18 Jun 2024473.40476.37466.51467.28467.281,230,800
17 Jun 2024479.13479.15473.11473.69473.691,190,200
14 Jun 2024477.73483.53477.73480.73480.73641,800
13 Jun 2024473.50481.35472.61479.03479.03808,400
12 Jun 2024478.00481.71473.51475.79475.791,245,000
11 Jun 2024481.82483.23478.38481.53481.53881,800
10 Jun 2024480.18485.40478.51483.28483.281,253,800
07 Jun 2024484.45486.43480.10483.04483.04944,300
06 Jun 2024484.41485.85479.02485.53485.531,263,600
05 Jun 2024475.26484.45474.16483.04483.041,196,600
04 Jun 2024472.57477.31467.37474.95474.951,112,200
03 Jun 2024455.00471.39453.73470.18470.181,971,000
31 May 2024444.74456.91443.47455.34455.342,362,600
30 May 2024439.11443.25435.57443.05443.05975,400
29 May 2024445.56448.21440.56441.13441.13967,300
28 May 2024454.79454.79445.22446.88446.881,379,600
24 May 2024451.90457.66449.42456.95456.951,050,600
23 May 2024449.58453.71446.67450.80450.801,554,700
22 May 2024442.54449.91441.40447.53447.531,084,600
21 May 2024446.00446.39437.46442.00442.001,106,700
20 May 2024444.72447.85442.99445.87445.87742,200
17 May 2024442.00446.10440.35445.21445.211,382,400
16 May 2024434.59441.66432.22440.64440.641,216,000
15 May 2024430.93439.26428.62437.49437.491,059,200
14 May 2024429.07429.93422.44428.59428.59935,900
13 May 2024425.99430.52424.56429.93429.93939,700
10 May 2024420.67423.32417.50422.78422.781,064,500
09 May 2024419.00421.18416.03418.99418.99676,200
08 May 2024413.33425.65412.12418.82418.821,651,700
07 May 2024406.42415.67394.03410.24410.241,614,000
06 May 2024402.77407.59401.02402.50402.501,463,600
03 May 2024401.50405.67397.59401.08401.081,064,000
02 May 2024402.95404.07398.46400.16400.161,051,200
01 May 2024392.81406.95392.47402.14402.141,256,300
30 Apr 2024396.20396.69391.70392.81392.811,727,900
29 Apr 2024397.48399.31394.35396.20396.20604,500
26 Apr 2024393.52399.68393.49397.48397.48682,500
25 Apr 2024402.44403.88393.00397.70397.70787,600
24 Apr 2024404.50406.83399.29400.76400.76806,500
23 Apr 2024404.00406.86403.47404.91404.911,070,300
22 Apr 2024397.30406.34396.00399.92399.921,393,800
19 Apr 2024394.72396.98391.25394.28394.281,342,000
18 Apr 2024394.19396.14391.01393.48393.48949,100
17 Apr 2024394.94398.11392.03393.10393.10881,000
16 Apr 2024396.88398.49392.81394.17394.17695,400
15 Apr 2024400.00402.49396.69397.36397.361,373,700
12 Apr 2024396.57400.14393.76396.55396.551,200,300
11 Apr 2024404.30404.69398.85400.23400.231,060,200
10 Apr 2024399.89401.00394.81397.58397.581,026,700
09 Apr 2024406.00406.45399.30404.48404.48727,100
08 Apr 2024403.45404.60399.00404.22404.22751,900
05 Apr 2024404.29409.93400.83406.67406.67695,700
04 Apr 2024412.64412.64403.15404.01404.01957,500
03 Apr 2024409.45414.96408.25408.81408.81729,000
02 Apr 2024419.00420.87406.73409.42409.42974,700
01 Apr 2024420.43421.45414.74420.48420.48767,600
28 Mar 2024419.48420.67415.06418.01418.011,092,100
27 Mar 2024420.30420.42412.65417.32417.32905,400
26 Mar 2024417.38419.55414.86418.46418.46952,400
25 Mar 2024415.66418.28414.97416.03416.03732,800
22 Mar 2024417.75417.75412.19415.66415.66821,700
21 Mar 2024415.61419.26414.00415.71415.71895,100
20 Mar 2024414.33414.51409.02412.11412.11796,300
19 Mar 2024412.51415.70411.10415.20415.20859,900
18 Mar 2024410.49415.50409.25411.38411.38926,300
15 Mar 2024410.10411.64406.97407.69407.691,905,400
14 Mar 2024414.01414.98407.08408.77408.771,031,200
13 Mar 2024414.46415.92410.39413.20413.20764,500
12 Mar 2024413.00416.11409.02412.45412.45888,800
11 Mar 2024414.00416.71409.52414.47414.471,263,500
08 Mar 2024412.34416.25410.95413.59413.59814,800
07 Mar 2024415.15418.32410.23410.54410.54923,300
06 Mar 2024414.23418.22410.46411.85411.851,222,300
05 Mar 2024424.87425.49414.04415.44415.441,124,100
04 Mar 2024432.73433.99422.16424.03424.031,121,500
01 Mar 2024423.20433.67422.95432.76432.761,102,200
29 Feb 2024429.18429.18420.24420.74420.741,849,200
28 Feb 2024429.60433.49425.71426.97426.97786,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...