Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
500.49
+4.66 (0.94%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 499.00 | 501.91 | 493.12 | 500.49 | 500.49 | 0.94% | 1,027,659 |
| Apr 14, 2025 | 487.01 | 498.64 | 484.20 | 495.83 | 495.83 | 2.40% | 1,362,389 |
| Apr 11, 2025 | 477.11 | 486.97 | 468.30 | 484.22 | 484.22 | 1.84% | 1,574,307 |
| Apr 10, 2025 | 478.99 | 480.00 | 455.69 | 475.49 | 475.49 | -1.41% | 2,252,515 |
| Apr 9, 2025 | 460.02 | 487.15 | 452.00 | 482.30 | 482.30 | 2.10% | 3,171,701 |
| Apr 8, 2025 | 477.20 | 483.94 | 466.98 | 472.37 | 472.37 | -0.46% | 2,391,649 |
| Apr 7, 2025 | 465.93 | 481.74 | 448.14 | 474.56 | 474.56 | -0.01% | 2,712,648 |
| Apr 4, 2025 | 484.35 | 499.07 | 473.64 | 474.62 | 474.62 | -1.94% | 2,884,452 |
| Apr 3, 2025 | 480.01 | 494.49 | 480.01 | 484.01 | 484.01 | 0.11% | 2,064,214 |
| Apr 2, 2025 | 481.64 | 487.93 | 480.42 | 483.49 | 483.49 | -0.26% | 988,397 |
| Apr 1, 2025 | 486.27 | 491.93 | 480.95 | 484.74 | 484.74 | -0.02% | 1,249,536 |
| Mar 31, 2025 | 487.13 | 487.13 | 471.50 | 484.82 | 484.82 | -1.60% | 2,231,875 |
| Mar 28, 2025 | 504.79 | 504.79 | 491.37 | 492.69 | 492.69 | -1.96% | 1,281,012 |
| Mar 27, 2025 | 498.59 | 506.54 | 498.59 | 502.55 | 502.55 | 0.45% | 1,233,885 |
| Mar 26, 2025 | 504.87 | 508.64 | 497.78 | 500.28 | 500.28 | -1.72% | 1,328,812 |
| Mar 25, 2025 | 511.78 | 512.71 | 503.99 | 509.04 | 509.04 | -0.53% | 1,006,610 |
| 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 |