Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
472.70
+6.34 (1.36%)
Jul 9, 2025, 10:05 AM - Market open
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 471.00 | 471.64 | 471.00 | 471.00 | - | 0.99% | 30,479 |
| Jul 8, 2025 | 457.73 | 470.35 | 456.77 | 466.36 | 466.36 | 1.51% | 1,103,845 |
| Jul 7, 2025 | 460.00 | 461.25 | 455.79 | 459.41 | 459.41 | -0.05% | 1,589,764 |
| Jul 3, 2025 | 458.45 | 461.05 | 456.58 | 459.62 | 459.62 | 0.57% | 763,957 |
| Jul 2, 2025 | 449.81 | 457.75 | 448.00 | 457.03 | 457.03 | 1.08% | 978,365 |
| Jul 1, 2025 | 445.50 | 456.97 | 443.49 | 452.16 | 452.16 | 1.56% | 1,146,672 |
| Jun 30, 2025 | 440.45 | 446.45 | 439.23 | 445.20 | 445.20 | 0.88% | 1,114,747 |
| Jun 27, 2025 | 442.99 | 446.62 | 440.50 | 441.30 | 441.30 | -0.47% | 3,615,487 |
| Jun 26, 2025 | 445.82 | 446.18 | 441.13 | 443.40 | 443.40 | -0.54% | 1,169,253 |
| Jun 25, 2025 | 450.48 | 451.08 | 442.76 | 445.82 | 445.82 | -0.99% | 1,077,249 |
| Jun 24, 2025 | 445.00 | 451.88 | 441.00 | 450.27 | 450.27 | 1.52% | 1,068,028 |
| Jun 23, 2025 | 441.69 | 445.00 | 439.57 | 443.54 | 443.54 | 0.61% | 950,068 |
| Jun 20, 2025 | 451.26 | 451.81 | 436.81 | 440.87 | 440.87 | -1.68% | 2,167,405 |
| Jun 18, 2025 | 443.41 | 451.63 | 440.00 | 448.40 | 448.40 | 1.45% | 1,380,456 |
| Jun 17, 2025 | 449.43 | 452.71 | 440.75 | 441.99 | 441.99 | -1.98% | 1,363,520 |
| Jun 16, 2025 | 456.38 | 457.23 | 448.71 | 450.91 | 450.91 | -1.00% | 1,030,124 |
| Jun 13, 2025 | 455.39 | 460.10 | 454.00 | 455.45 | 455.45 | -1.00% | 1,021,563 |
| Jun 12, 2025 | 453.19 | 460.06 | 451.94 | 460.06 | 460.06 | 1.68% | 1,074,625 |
| Jun 11, 2025 | 451.30 | 460.33 | 450.13 | 452.44 | 452.44 | 0.20% | 1,016,621 |
| Jun 10, 2025 | 442.45 | 455.64 | 441.92 | 451.52 | 451.52 | 1.20% | 1,286,958 |
| Jun 9, 2025 | 450.78 | 451.52 | 444.84 | 446.15 | 446.15 | -0.97% | 912,586 |
| Jun 6, 2025 | 443.83 | 451.66 | 443.83 | 450.50 | 450.50 | 1.51% | 960,500 |
| Jun 5, 2025 | 445.01 | 447.49 | 437.45 | 443.82 | 443.82 | -0.46% | 1,400,553 |
| Jun 4, 2025 | 448.04 | 453.87 | 445.84 | 445.85 | 445.85 | -0.14% | 840,219 |
| Jun 3, 2025 | 444.30 | 449.85 | 439.54 | 446.48 | 446.48 | 0.24% | 1,683,406 |
| Jun 2, 2025 | 441.27 | 447.98 | 439.54 | 445.43 | 445.43 | 0.76% | 1,179,283 |
| May 30, 2025 | 447.64 | 447.99 | 439.37 | 442.05 | 442.05 | -1.13% | 2,581,744 |
| May 29, 2025 | 444.99 | 449.22 | 442.76 | 447.09 | 447.09 | 0.45% | 882,693 |
| May 28, 2025 | 446.40 | 451.64 | 443.41 | 445.10 | 445.10 | -0.20% | 1,209,533 |
| May 27, 2025 | 437.34 | 447.47 | 437.34 | 446.00 | 446.00 | 2.29% | 2,048,372 |
| May 23, 2025 | 428.68 | 436.59 | 427.43 | 436.00 | 436.00 | 0.45% | 1,427,494 |
| May 22, 2025 | 435.76 | 437.00 | 429.55 | 434.03 | 434.03 | -0.30% | 1,618,291 |
| May 21, 2025 | 444.37 | 445.16 | 433.77 | 435.32 | 435.32 | -2.65% | 1,427,347 |
| May 20, 2025 | 442.00 | 448.00 | 440.81 | 447.18 | 447.18 | 1.48% | 1,510,647 |
| May 19, 2025 | 437.49 | 441.63 | 435.15 | 440.66 | 440.66 | 0.46% | 1,182,816 |
| May 16, 2025 | 435.30 | 438.95 | 429.94 | 438.65 | 438.65 | 0.98% | 1,505,319 |
| May 15, 2025 | 424.69 | 434.42 | 421.76 | 434.38 | 434.38 | 3.14% | 1,935,671 |
| May 14, 2025 | 432.00 | 433.41 | 416.60 | 421.16 | 421.16 | -2.51% | 2,058,665 |
| May 13, 2025 | 437.53 | 442.12 | 429.54 | 432.00 | 432.00 | -1.68% | 2,645,767 |
| May 12, 2025 | 425.30 | 441.10 | 423.20 | 439.37 | 439.37 | 3.38% | 2,095,350 |
| May 9, 2025 | 430.22 | 434.93 | 424.80 | 424.99 | 424.99 | -1.07% | 1,642,317 |
| May 8, 2025 | 430.17 | 432.14 | 423.40 | 429.60 | 429.60 | -1.20% | 2,940,973 |
| May 7, 2025 | 447.52 | 449.00 | 432.29 | 434.82 | 434.82 | -3.38% | 3,997,462 |
| May 6, 2025 | 465.56 | 467.85 | 428.55 | 450.03 | 450.03 | -10.03% | 8,000,682 |
| May 5, 2025 | 501.45 | 505.61 | 498.02 | 500.19 | 500.19 | -0.19% | 1,669,638 |
| May 2, 2025 | 505.86 | 509.00 | 498.03 | 501.15 | 501.15 | 0.46% | 1,653,616 |
| May 1, 2025 | 507.00 | 507.75 | 498.21 | 498.86 | 498.86 | -2.09% | 1,452,279 |
| Apr 30, 2025 | 500.79 | 510.77 | 497.34 | 509.50 | 509.50 | 1.19% | 1,445,874 |
| Apr 29, 2025 | 494.26 | 506.96 | 490.85 | 503.50 | 503.50 | 1.41% | 1,254,969 |
| Apr 28, 2025 | 495.40 | 498.65 | 490.37 | 496.49 | 496.49 | 0.54% | 1,503,471 |