Skip to main content
Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
484.24
+3.91 (0.81%)
At close: Feb 21, 2025, 4:00 PM
489.00
+4.76 (0.98%)
After-hours: Feb 21, 2025, 4:47 PM EST

Vertex Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025481.36487.38479.69484.24484.240.81%1,406,954
Feb 20, 2025474.01481.18472.80480.33480.331.82%1,576,519
Feb 19, 2025463.12472.12461.91471.76471.762.09%1,454,686
Feb 18, 2025455.06467.86451.99462.11462.110.68%1,405,517
Feb 14, 2025462.50469.55457.36459.00459.00-0.77%995,204
Feb 13, 2025454.45465.68450.60462.58462.582.07%1,350,284
Feb 12, 2025451.83455.67446.00453.20453.20-0.44%1,137,957
Feb 11, 2025459.83468.19452.49455.22455.22-3.14%1,561,257
Feb 10, 2025470.58471.94464.01469.97469.970.14%1,759,598
Feb 7, 2025478.98480.47468.70469.32469.32-2.46%1,192,355
Feb 6, 2025487.79488.43478.81481.16481.16-1.49%1,010,848
Feb 5, 2025484.50491.81481.70488.44488.441.28%1,558,001
Feb 4, 2025468.04482.74467.30482.28482.282.53%2,029,543
Feb 3, 2025463.36473.07458.74470.37470.371.88%2,189,246
Jan 31, 2025454.17472.04447.20461.68461.685.31%3,648,821
Jan 30, 2025443.56444.28435.00438.40438.40-0.71%1,167,337
Jan 29, 2025437.74442.92430.81441.52441.520.19%1,026,507
Jan 28, 2025443.88446.98438.01440.68440.68-0.72%1,159,684
Jan 27, 2025436.72447.72435.33443.88443.880.97%1,613,622
Jan 24, 2025438.73442.66436.61439.62439.62-0.03%1,647,884
Jan 23, 2025429.25442.89424.54439.73439.732.74%1,658,390
Jan 22, 2025427.89432.60424.65428.00428.000.03%1,215,748
Jan 21, 2025427.94430.53423.49427.89427.891.40%1,561,126
Jan 17, 2025422.73428.25419.27422.00422.001.21%1,773,554
Jan 16, 2025423.41424.58415.15416.96416.96-1.72%1,226,092
Jan 15, 2025415.13425.49415.13424.26424.263.06%1,722,228
Jan 14, 2025411.94414.50408.02411.66411.66-0.41%1,376,367
Jan 13, 2025408.00416.55397.25413.37413.370.93%1,859,728
Jan 10, 2025406.17413.52405.17409.56409.56-0.62%1,687,867
Jan 8, 2025410.71412.36407.24412.11412.110.93%1,173,858
Jan 7, 2025403.00410.81401.54408.32408.321.45%1,679,927
Jan 6, 2025401.31404.74399.00402.49402.49-1.13%2,176,538
Jan 3, 2025407.57411.65406.40407.11407.110.33%1,087,154
Jan 2, 2025403.14409.60402.72405.76405.760.76%1,277,867
Dec 31, 2024399.63404.99399.63402.70402.700.84%1,048,120
Dec 30, 2024404.54407.35399.06399.35399.35-2.30%1,455,983
Dec 27, 2024405.26410.98404.49408.76408.76-0.46%1,373,494
Dec 26, 2024407.20411.29406.02410.65410.650.61%1,191,539
Dec 24, 2024401.53410.68401.27408.18408.180.72%1,468,555
Dec 23, 2024391.87405.93390.92405.27405.272.01%2,204,467
Dec 20, 2024395.72401.31386.49397.27397.270.16%6,203,131
Dec 19, 2024391.00404.04377.85396.64396.64-11.37%8,208,717
Dec 18, 2024467.06471.05445.87447.50447.50-4.63%1,761,042
Dec 17, 2024468.07474.19465.62469.24469.240.25%1,304,829
Dec 16, 2024463.37470.08462.13468.09468.090.94%1,511,252
Dec 13, 2024462.33466.71459.79463.73463.73-0.08%1,097,110
Dec 12, 2024466.52470.25460.05464.12464.12-0.89%958,587
Dec 11, 2024472.31472.33460.74468.29468.29-0.20%1,043,840
Dec 10, 2024473.30476.46465.12469.22469.22-1.00%865,214
Dec 9, 2024467.33476.02467.00473.98473.982.57%1,260,636
Dec 6, 2024458.06465.91456.86462.10462.100.47%1,115,377
Dec 5, 2024461.35467.06457.96459.92459.92-0.88%1,183,850
Dec 4, 2024454.72464.87450.00463.98463.981.53%1,220,618
Dec 3, 2024462.86468.51455.01456.97456.97-1.88%1,181,804
Dec 2, 2024467.48468.19463.05465.73465.73-0.51%960,021
Nov 29, 2024463.60470.93462.33468.13468.130.77%770,568
Nov 27, 2024464.81470.43462.01464.56464.56-0.54%1,006,928
Nov 26, 2024464.00467.96459.07467.07467.071.16%1,327,768
Nov 25, 2024456.58462.95455.83461.71461.712.38%2,168,316
Nov 22, 2024454.30457.54449.04450.97450.970.13%1,270,384
Nov 21, 2024454.24455.43445.00450.37450.37-0.19%1,507,791
Nov 20, 2024448.46451.76445.38451.23451.230.72%1,651,184
Nov 19, 2024462.80463.90447.14448.01448.01-4.07%2,192,552
Nov 18, 2024465.19468.88458.05467.01467.010.28%1,129,334
Nov 15, 2024478.56479.94458.10465.70465.70-3.77%2,581,391
Nov 14, 2024495.62496.33483.55483.96483.96-2.15%1,231,557
Nov 13, 2024491.34498.25491.03494.61494.610.94%1,079,483
Nov 12, 2024503.00508.04489.02490.00490.00-2.34%1,364,593
Nov 11, 2024518.27518.35500.13501.72501.72-2.91%1,335,553
Nov 8, 2024507.17519.88504.94516.74516.742.84%1,259,505
Nov 7, 2024493.70504.31486.64502.45502.451.78%992,325
Nov 6, 2024505.35506.65485.29493.64493.64-1.25%1,648,744
Nov 5, 2024483.00503.21474.00499.88499.885.73%1,723,251
Nov 4, 2024473.91475.48468.77472.80472.800.36%1,247,982
Nov 1, 2024471.06475.73463.15471.12471.12-1.02%1,352,751
Oct 31, 2024471.58477.70468.98475.98475.980.19%1,376,037
Oct 30, 2024470.44475.46468.47475.08475.081.00%721,967
Oct 29, 2024476.33478.06469.62470.36470.36-1.26%999,658
Oct 28, 2024477.95478.32474.69476.37476.37-0.28%501,452
Oct 25, 2024477.20480.41475.05477.70477.701.23%1,019,702
Oct 24, 2024473.35477.84471.87471.91471.910.40%674,034
Oct 23, 2024474.47477.47464.78470.05470.05-1.02%991,373
Oct 22, 2024479.43482.87473.58474.91474.91-0.67%1,132,762
Oct 21, 2024480.17487.88477.66478.09478.09-1.02%689,638
Oct 18, 2024498.30498.63480.79483.00483.00-3.15%2,260,056
Oct 17, 2024490.00499.09487.96498.73498.732.36%1,018,894
Oct 16, 2024480.82488.48480.70487.25487.250.61%725,082
Oct 15, 2024487.01488.00480.79484.30484.30-0.11%1,250,974
Oct 14, 2024481.64487.09478.90484.82484.820.65%743,902
Oct 11, 2024478.53482.89475.87481.71481.711.17%940,274
Oct 10, 2024467.49477.00464.85476.15476.151.75%1,083,365
Oct 9, 2024460.00468.16456.16467.97467.971.97%1,007,042
Oct 8, 2024452.03459.87451.11458.94458.942.30%1,315,495
Oct 7, 2024454.17454.36447.70448.60448.60-1.47%914,059
Oct 4, 2024454.98458.14452.62455.31455.310.39%781,799
Oct 3, 2024460.00462.13452.26453.55453.55-1.86%992,854
Oct 2, 2024462.60468.07460.55462.14462.14-1.62%897,239
Oct 1, 2024472.00472.31461.36469.76469.761.01%1,128,879
Sep 30, 2024463.16467.57461.41465.08465.080.48%807,962
Sep 27, 2024466.01467.57461.49462.88462.88-0.06%710,761