Vertex Pharmaceuticals Incorporated (LON:0QZU)
London · Delayed Price · Currency is GBP · Price in USD 421.74
+0.41 (0.10%)
At close: Nov 20, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 424.50 | 433.78 | 419.48 | 431.07 | 431.07 | 2.21% | 295 |
| Nov 20, 2025 | 418.67 | 430.45 | 416.89 | 421.74 | 421.74 | 0.10% | 565 |
| Nov 19, 2025 | 434.32 | 439.10 | 421.33 | 421.33 | 421.33 | -3.54% | 1,469 |
| Nov 18, 2025 | 433.93 | 437.90 | 430.00 | 436.80 | 436.80 | 0.15% | 488 |
| Nov 17, 2025 | 437.75 | 439.28 | 432.21 | 436.15 | 436.15 | -0.81% | 462 |
| Nov 14, 2025 | 440.47 | 441.99 | 435.48 | 439.70 | 439.70 | 1.22% | 259 |
| Nov 13, 2025 | 432.09 | 441.13 | 430.69 | 434.41 | 434.41 | 0.24% | 517 |
| Nov 12, 2025 | 430.00 | 433.63 | 425.77 | 433.39 | 433.39 | 1.90% | 256 |
| Nov 11, 2025 | 422.77 | 427.39 | 417.30 | 425.31 | 425.31 | 1.71% | 202 |
| Nov 10, 2025 | 411.00 | 418.15 | 411.00 | 418.15 | 418.15 | 2.36% | 474 |
| Nov 7, 2025 | 413.98 | 415.22 | 406.99 | 408.53 | 408.53 | -1.81% | 591 |
| Nov 6, 2025 | 415.12 | 419.19 | 410.29 | 416.06 | 416.06 | -1.20% | 165 |
| Nov 5, 2025 | 422.99 | 427.18 | 411.92 | 421.13 | 421.13 | -0.96% | 451 |
| Nov 4, 2025 | 409.07 | 430.69 | 403.16 | 425.22 | 425.22 | -0.31% | 1,876 |
| Nov 3, 2025 | 428.30 | 429.72 | 418.42 | 426.54 | 426.54 | 0.02% | 1,224 |
| Oct 31, 2025 | 416.01 | 426.47 | 415.34 | 426.47 | 426.47 | 1.31% | 703 |
| Oct 30, 2025 | 416.62 | 422.72 | 414.78 | 420.95 | 420.95 | 0.99% | 519 |
| Oct 29, 2025 | 420.00 | 423.00 | 416.21 | 416.83 | 416.83 | -0.75% | 334 |
| Oct 28, 2025 | 419.98 | 421.84 | 417.61 | 419.98 | 419.98 | -0.36% | 1,320 |
| Oct 27, 2025 | 422.57 | 422.90 | 419.03 | 421.48 | 421.48 | -0.39% | 453 |
| Oct 24, 2025 | 422.63 | 425.89 | 420.53 | 423.15 | 423.15 | 0.03% | 235 |
| Oct 23, 2025 | 427.28 | 432.40 | 422.85 | 423.01 | 423.01 | -1.37% | 250 |
| Oct 22, 2025 | 422.65 | 431.51 | 422.35 | 428.88 | 428.88 | 0.55% | 255 |
| Oct 21, 2025 | 417.57 | 426.55 | 417.48 | 426.55 | 426.55 | 1.46% | 571 |
| Oct 20, 2025 | 416.20 | 420.40 | 414.88 | 420.40 | 420.40 | 0.83% | 161 |
| Oct 17, 2025 | 406.12 | 417.22 | 406.01 | 416.94 | 416.94 | 1.95% | 433 |
| Oct 16, 2025 | 400.11 | 413.10 | 400.11 | 408.96 | 408.96 | -0.26% | 217 |
| Oct 15, 2025 | 412.52 | 414.20 | 408.86 | 410.01 | 410.01 | -0.85% | 318 |
| Oct 14, 2025 | 407.07 | 413.54 | 405.45 | 413.54 | 413.54 | 1.38% | 306 |
| Oct 13, 2025 | 407.79 | 409.40 | 402.58 | 407.93 | 407.93 | 0.07% | 476 |
| Oct 10, 2025 | 414.72 | 414.72 | 406.88 | 407.64 | 407.64 | -1.78% | 416 |
| Oct 9, 2025 | 416.60 | 423.00 | 414.64 | 415.02 | 415.02 | -0.79% | 716 |
| Oct 8, 2025 | 414.00 | 420.14 | 408.00 | 418.33 | 418.33 | 1.97% | 545 |
| Oct 7, 2025 | 408.10 | 413.26 | 400.50 | 410.25 | 410.25 | 2.36% | 336 |
| Oct 6, 2025 | 405.54 | 405.54 | 400.81 | 400.81 | 400.81 | -1.34% | 420 |
| Oct 3, 2025 | 409.87 | 412.00 | 404.38 | 406.24 | 406.24 | -0.30% | 532 |
| Oct 2, 2025 | 407.42 | 410.27 | 402.18 | 407.46 | 407.46 | 1.10% | 593 |
| Oct 1, 2025 | 390.90 | 407.36 | 390.90 | 403.01 | 403.01 | 3.27% | 1,304 |
| Sep 30, 2025 | 398.00 | 398.00 | 386.26 | 390.25 | 390.25 | -1.79% | 415 |
| Sep 29, 2025 | 390.00 | 397.36 | 384.72 | 397.36 | 397.36 | 3.10% | 275 |
| Sep 26, 2025 | 381.00 | 386.99 | 379.00 | 385.41 | 385.41 | 1.67% | 359 |
| Sep 25, 2025 | 383.30 | 387.27 | 377.20 | 379.07 | 379.07 | 1.00% | 173 |
| Sep 24, 2025 | 377.65 | 380.63 | 375.33 | 375.33 | 375.33 | -0.97% | 405 |
| Sep 23, 2025 | 382.06 | 383.16 | 378.19 | 379.00 | 379.00 | -1.37% | 317 |
| Sep 22, 2025 | 382.20 | 385.97 | 381.70 | 384.26 | 384.26 | -0.19% | 4,156 |
| Sep 19, 2025 | 389.05 | 389.81 | 384.17 | 385.00 | 385.00 | -0.83% | 273 |
| Sep 18, 2025 | 389.05 | 390.67 | 385.71 | 388.23 | 388.23 | -1.10% | 1,886 |
| Sep 17, 2025 | 392.94 | 395.35 | 387.48 | 392.56 | 392.56 | 0.66% | 227 |
| Sep 16, 2025 | 393.00 | 395.37 | 390.00 | 390.00 | 390.00 | -1.10% | 206 |
| Sep 15, 2025 | 392.90 | 397.96 | 392.00 | 394.34 | 394.34 | -0.05% | 316 |