Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
508.99
-2.75 (-0.54%)
Mar 25, 2025, 4:00 PM EST - Market closed
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 511.78 | 512.71 | 503.99 | 509.04 | 509.04 | -0.53% | 1,003,628 |
| Mar 24, 2025 | 505.00 | 513.98 | 501.00 | 511.74 | 511.74 | 1.70% | 1,237,637 |
| Mar 21, 2025 | 505.42 | 510.08 | 501.07 | 503.20 | 503.20 | -1.37% | 2,280,547 |
| Mar 20, 2025 | 509.99 | 515.67 | 505.49 | 510.18 | 510.18 | -0.46% | 1,064,713 |
| Mar 19, 2025 | 512.01 | 514.82 | 505.00 | 512.52 | 512.52 | 0.06% | 1,124,158 |
| Mar 18, 2025 | 513.08 | 516.50 | 508.52 | 512.23 | 512.23 | -0.30% | 1,335,442 |
| Mar 17, 2025 | 505.20 | 517.20 | 504.00 | 513.76 | 513.76 | 1.78% | 1,108,941 |
| Mar 14, 2025 | 507.00 | 519.68 | 502.26 | 504.77 | 504.77 | 0.37% | 1,386,928 |
| Mar 13, 2025 | 493.79 | 512.75 | 488.00 | 502.92 | 502.92 | 1.51% | 1,699,817 |
| Mar 12, 2025 | 484.62 | 496.64 | 483.09 | 495.42 | 495.42 | 1.45% | 1,368,972 |
| Mar 11, 2025 | 496.86 | 497.50 | 480.28 | 488.34 | 488.34 | -2.33% | 1,389,925 |
| Mar 10, 2025 | 483.39 | 503.89 | 480.38 | 500.01 | 500.01 | 2.40% | 1,793,550 |
| Mar 7, 2025 | 485.71 | 492.34 | 482.82 | 488.29 | 488.29 | 0.53% | 1,198,359 |
| Mar 6, 2025 | 490.15 | 491.62 | 479.78 | 485.72 | 485.72 | -1.20% | 1,325,410 |
| Mar 5, 2025 | 485.25 | 495.54 | 483.54 | 491.64 | 491.64 | 1.11% | 1,147,351 |
| Mar 4, 2025 | 485.49 | 490.70 | 480.11 | 486.22 | 486.22 | 0.60% | 1,195,957 |
| Mar 3, 2025 | 477.82 | 490.65 | 477.73 | 483.31 | 483.31 | 0.73% | 1,282,846 |
| Feb 28, 2025 | 479.90 | 484.98 | 474.01 | 479.79 | 479.79 | 1.11% | 2,470,731 |
| Feb 27, 2025 | 475.34 | 486.07 | 473.51 | 474.50 | 474.50 | -0.96% | 1,054,200 |
| Feb 26, 2025 | 479.93 | 484.98 | 474.24 | 479.10 | 479.10 | -0.26% | 823,601 |
| Feb 25, 2025 | 480.95 | 486.14 | 476.26 | 480.35 | 480.35 | -0.27% | 1,199,568 |
| Feb 24, 2025 | 482.84 | 487.50 | 479.05 | 481.65 | 481.65 | -0.53% | 1,245,588 |
| Feb 21, 2025 | 481.36 | 487.38 | 479.69 | 484.24 | 484.24 | 0.81% | 1,444,082 |
| Feb 20, 2025 | 474.01 | 481.18 | 472.80 | 480.33 | 480.33 | 1.82% | 1,576,519 |
| Feb 19, 2025 | 463.12 | 472.12 | 461.91 | 471.76 | 471.76 | 2.09% | 1,454,686 |
| Feb 18, 2025 | 455.06 | 467.86 | 451.99 | 462.11 | 462.11 | 0.68% | 1,405,517 |
| Feb 14, 2025 | 462.50 | 469.55 | 457.36 | 459.00 | 459.00 | -0.77% | 995,204 |
| Feb 13, 2025 | 454.45 | 465.68 | 450.60 | 462.58 | 462.58 | 2.07% | 1,350,284 |
| Feb 12, 2025 | 451.83 | 455.67 | 446.00 | 453.20 | 453.20 | -0.44% | 1,137,957 |
| Feb 11, 2025 | 459.83 | 468.19 | 452.49 | 455.22 | 455.22 | -3.14% | 1,561,257 |
| Feb 10, 2025 | 470.58 | 471.94 | 464.01 | 469.97 | 469.97 | 0.14% | 1,759,598 |
| Feb 7, 2025 | 478.98 | 480.47 | 468.70 | 469.32 | 469.32 | -2.46% | 1,192,355 |
| Feb 6, 2025 | 487.79 | 488.43 | 478.81 | 481.16 | 481.16 | -1.49% | 1,010,848 |
| Feb 5, 2025 | 484.50 | 491.81 | 481.70 | 488.44 | 488.44 | 1.28% | 1,558,001 |
| Feb 4, 2025 | 468.04 | 482.74 | 467.30 | 482.28 | 482.28 | 2.53% | 2,029,543 |
| Feb 3, 2025 | 463.36 | 473.07 | 458.74 | 470.37 | 470.37 | 1.88% | 2,189,246 |
| Jan 31, 2025 | 454.17 | 472.04 | 447.20 | 461.68 | 461.68 | 5.31% | 3,648,821 |
| Jan 30, 2025 | 443.56 | 444.28 | 435.00 | 438.40 | 438.40 | -0.71% | 1,167,337 |
| Jan 29, 2025 | 437.74 | 442.92 | 430.81 | 441.52 | 441.52 | 0.19% | 1,026,507 |
| Jan 28, 2025 | 443.88 | 446.98 | 438.01 | 440.68 | 440.68 | -0.72% | 1,159,684 |
| Jan 27, 2025 | 436.72 | 447.72 | 435.33 | 443.88 | 443.88 | 0.97% | 1,613,622 |
| Jan 24, 2025 | 438.73 | 442.66 | 436.61 | 439.62 | 439.62 | -0.03% | 1,647,884 |
| Jan 23, 2025 | 429.25 | 442.89 | 424.54 | 439.73 | 439.73 | 2.74% | 1,658,390 |
| Jan 22, 2025 | 427.89 | 432.60 | 424.65 | 428.00 | 428.00 | 0.03% | 1,215,748 |
| Jan 21, 2025 | 427.94 | 430.53 | 423.49 | 427.89 | 427.89 | 1.40% | 1,561,126 |
| Jan 17, 2025 | 422.73 | 428.25 | 419.27 | 422.00 | 422.00 | 1.21% | 1,773,554 |
| Jan 16, 2025 | 423.41 | 424.58 | 415.15 | 416.96 | 416.96 | -1.72% | 1,226,092 |
| Jan 15, 2025 | 415.13 | 425.49 | 415.13 | 424.26 | 424.26 | 3.06% | 1,722,228 |
| Jan 14, 2025 | 411.94 | 414.50 | 408.02 | 411.66 | 411.66 | -0.41% | 1,376,367 |
| Jan 13, 2025 | 408.00 | 416.55 | 397.25 | 413.37 | 413.37 | 0.93% | 1,859,728 |