Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
459.78
-3.12 (-0.67%)
At close: Dec 29, 2025, 4:00 PM EST
458.90
-0.88 (-0.19%)
After-hours: Dec 29, 2025, 6:46 PM EST
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 463.00 | 463.55 | 457.45 | 459.78 | 459.78 | -0.67% | 627,821 |
| Dec 26, 2025 | 462.67 | 463.65 | 460.86 | 462.90 | 462.90 | -0.02% | 388,067 |
| Dec 24, 2025 | 459.39 | 464.44 | 459.08 | 462.99 | 462.99 | 0.82% | 310,156 |
| Dec 23, 2025 | 460.44 | 461.49 | 457.04 | 459.21 | 459.21 | -0.24% | 767,414 |
| Dec 22, 2025 | 454.34 | 460.94 | 453.03 | 460.31 | 460.31 | 0.90% | 918,698 |
| Dec 19, 2025 | 446.86 | 460.40 | 445.51 | 456.20 | 456.20 | 1.97% | 5,525,172 |
| Dec 18, 2025 | 449.74 | 452.63 | 445.41 | 447.38 | 447.38 | -0.48% | 951,574 |
| Dec 17, 2025 | 453.83 | 456.05 | 447.31 | 449.52 | 449.52 | -1.20% | 1,349,679 |
| Dec 16, 2025 | 455.71 | 459.05 | 452.83 | 454.96 | 454.96 | -0.16% | 1,258,691 |
| Dec 15, 2025 | 454.28 | 456.46 | 449.48 | 455.71 | 455.71 | 0.81% | 1,337,358 |
| Dec 12, 2025 | 444.81 | 456.00 | 444.81 | 452.04 | 452.04 | 1.37% | 1,621,663 |
| Dec 11, 2025 | 445.65 | 448.33 | 442.07 | 445.93 | 445.93 | 0.29% | 1,178,366 |
| Dec 10, 2025 | 438.81 | 446.28 | 433.81 | 444.64 | 444.64 | 1.75% | 999,755 |
| Dec 9, 2025 | 442.55 | 448.28 | 436.49 | 437.01 | 437.01 | -1.14% | 989,612 |
| Dec 8, 2025 | 455.65 | 457.17 | 439.80 | 442.04 | 442.04 | -2.95% | 1,504,581 |
| Dec 5, 2025 | 457.78 | 462.00 | 454.46 | 455.48 | 455.48 | -0.41% | 911,424 |
| Dec 4, 2025 | 462.00 | 463.70 | 453.54 | 457.36 | 457.36 | -1.25% | 1,518,932 |
| Dec 3, 2025 | 440.31 | 463.85 | 439.35 | 463.13 | 463.13 | 6.92% | 2,542,611 |
| Dec 2, 2025 | 427.34 | 435.20 | 424.06 | 433.15 | 433.15 | 1.77% | 1,399,828 |
| Dec 1, 2025 | 431.92 | 434.00 | 423.46 | 425.60 | 425.60 | -1.85% | 1,174,298 |
| Nov 28, 2025 | 434.67 | 434.67 | 429.07 | 433.61 | 433.61 | 0.33% | 727,908 |
| Nov 26, 2025 | 432.43 | 433.32 | 428.07 | 432.17 | 432.17 | 0.55% | 1,152,077 |
| Nov 25, 2025 | 425.92 | 431.50 | 424.12 | 429.82 | 429.82 | 1.37% | 1,550,242 |
| Nov 24, 2025 | 426.23 | 432.55 | 423.87 | 424.00 | 424.00 | -0.65% | 2,222,954 |
| Nov 21, 2025 | 423.13 | 435.85 | 421.87 | 426.76 | 426.76 | 1.05% | 1,917,729 |
| Nov 20, 2025 | 420.84 | 431.13 | 420.00 | 422.32 | 422.32 | 0.31% | 1,189,330 |
| Nov 19, 2025 | 434.36 | 434.93 | 418.53 | 421.03 | 421.03 | -3.33% | 1,545,529 |
| Nov 18, 2025 | 434.00 | 437.79 | 430.15 | 435.52 | 435.52 | 0.35% | 1,084,330 |
| Nov 17, 2025 | 436.99 | 439.99 | 432.24 | 434.02 | 434.02 | -0.72% | 1,304,724 |
| Nov 14, 2025 | 440.02 | 442.22 | 433.67 | 437.15 | 437.15 | 0.61% | 1,264,988 |
| Nov 13, 2025 | 434.02 | 441.23 | 430.66 | 434.52 | 434.52 | 0.08% | 1,560,129 |
| Nov 12, 2025 | 429.69 | 435.94 | 425.46 | 434.19 | 434.19 | 1.16% | 1,365,360 |
| Nov 11, 2025 | 423.30 | 429.48 | 417.12 | 429.22 | 429.22 | 1.90% | 990,097 |
| Nov 10, 2025 | 412.38 | 422.23 | 410.50 | 421.20 | 421.20 | 2.86% | 1,494,401 |
| Nov 7, 2025 | 415.61 | 416.28 | 406.67 | 409.47 | 409.47 | -1.63% | 1,357,940 |
| Nov 6, 2025 | 414.10 | 424.25 | 410.29 | 416.25 | 416.25 | -0.18% | 1,332,003 |
| Nov 5, 2025 | 417.70 | 427.18 | 410.45 | 417.00 | 417.00 | -1.11% | 1,421,053 |
| Nov 4, 2025 | 418.55 | 430.71 | 403.16 | 421.67 | 421.67 | -1.02% | 2,365,549 |
| Nov 3, 2025 | 428.48 | 430.10 | 418.60 | 426.00 | 426.00 | 0.10% | 1,939,051 |
| Oct 31, 2025 | 416.28 | 426.96 | 415.76 | 425.57 | 425.57 | 1.35% | 1,499,268 |
| Oct 30, 2025 | 417.19 | 422.95 | 415.00 | 419.89 | 419.89 | 0.64% | 1,234,430 |
| Oct 29, 2025 | 418.02 | 422.98 | 415.77 | 417.21 | 417.21 | -1.23% | 1,325,187 |
| Oct 28, 2025 | 418.00 | 422.57 | 417.37 | 422.39 | 422.39 | 0.53% | 1,219,402 |
| Oct 27, 2025 | 422.00 | 423.61 | 418.76 | 420.17 | 420.17 | -0.29% | 1,261,917 |
| Oct 24, 2025 | 423.41 | 425.86 | 420.60 | 421.39 | 421.39 | -0.29% | 1,004,920 |
| Oct 23, 2025 | 427.85 | 432.76 | 421.26 | 422.63 | 422.63 | -0.89% | 1,760,904 |
| Oct 22, 2025 | 426.27 | 431.81 | 421.94 | 426.44 | 426.44 | 0.04% | 1,697,244 |
| Oct 21, 2025 | 417.57 | 426.97 | 417.57 | 426.27 | 426.27 | 1.71% | 1,075,953 |
| Oct 20, 2025 | 418.17 | 420.50 | 414.52 | 419.10 | 419.10 | 0.55% | 1,083,498 |
| Oct 17, 2025 | 407.36 | 419.37 | 406.76 | 416.81 | 416.81 | 2.01% | 1,054,386 |