UK markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
456.95+6.15 (+1.36%)
At close: 04:00PM EDT
456.50 -0.45 (-0.10%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 2024434.13437.00430.52430.92430.92917,400
26 Feb 2024425.70434.26425.70433.48433.48788,000
23 Feb 2024430.00434.50429.07430.11430.11749,700
22 Feb 2024419.85429.81419.85426.78426.781,091,800
21 Feb 2024421.77424.00414.80419.63419.63916,700
20 Feb 2024420.79425.00416.16420.64420.641,056,500
16 Feb 2024427.04427.04420.97422.20422.201,189,500
15 Feb 2024419.16427.41418.61426.29426.291,474,000
14 Feb 2024418.38420.45414.26417.88417.881,133,100
13 Feb 2024417.36419.42412.77416.04416.041,163,900
12 Feb 2024420.24421.30415.28418.53418.531,368,200
09 Feb 2024425.96425.96419.51422.91422.911,169,500
08 Feb 2024420.28424.48417.14423.06423.061,407,400
07 Feb 2024416.74426.72416.74419.08419.081,989,800
06 Feb 2024428.76430.99410.80416.13416.134,504,000
05 Feb 2024424.99430.93421.90428.89428.891,920,000
02 Feb 2024430.00431.29424.31424.68424.682,181,300
01 Feb 2024434.00435.91431.00433.87433.871,484,600
31 Jan 2024441.57444.07430.12433.38433.382,755,200
30 Jan 2024430.00448.40429.69446.08446.083,329,900
29 Jan 2024431.33436.11429.35435.82435.821,004,100
26 Jan 2024431.03432.19428.14430.17430.17944,500
25 Jan 2024428.06431.35427.06429.96429.961,230,600
24 Jan 2024436.93437.39424.34427.56427.561,670,900
23 Jan 2024440.01441.57436.31439.70439.70779,800
22 Jan 2024437.64443.82437.64440.11440.111,411,400
19 Jan 2024433.52435.19429.68435.02435.022,586,400
18 Jan 2024431.59434.88425.41432.98432.981,339,100
17 Jan 2024437.50439.77432.18433.76433.761,407,700
16 Jan 2024431.78438.03430.46437.49437.491,787,000
12 Jan 2024432.49434.85431.14433.40433.401,183,600
11 Jan 2024422.72431.10422.58430.08430.081,593,100
10 Jan 2024419.89424.55418.53423.76423.761,192,400
09 Jan 2024418.69422.00415.64421.01421.011,106,100
08 Jan 2024416.07419.28412.85419.12419.121,142,200
05 Jan 2024415.01418.52414.42416.50416.501,000,200
04 Jan 2024411.11418.71411.11416.15416.151,547,200
03 Jan 2024412.43414.43408.06410.71410.711,026,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...