Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
463.15
+1.39 (0.30%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 462.08 | 465.32 | 458.10 | 463.15 | 463.15 | 0.30% | 870,716 |
| Sep 25, 2024 | 463.09 | 464.88 | 458.54 | 461.76 | 461.76 | -0.27% | 778,341 |
| Sep 24, 2024 | 459.59 | 466.09 | 456.07 | 462.99 | 462.99 | 0.65% | 1,416,447 |
| Sep 23, 2024 | 464.92 | 465.75 | 458.55 | 460.00 | 460.00 | -1.06% | 975,049 |
| Sep 20, 2024 | 474.36 | 474.93 | 463.81 | 464.92 | 464.92 | -2.72% | 2,238,743 |
| Sep 19, 2024 | 477.70 | 483.98 | 476.27 | 477.90 | 477.90 | 0.79% | 939,955 |
| Sep 18, 2024 | 483.78 | 483.78 | 473.75 | 474.16 | 474.16 | -1.48% | 868,204 |
| Sep 17, 2024 | 486.42 | 487.23 | 477.17 | 481.26 | 481.26 | -1.67% | 1,266,239 |
| Sep 16, 2024 | 490.00 | 490.15 | 483.95 | 489.43 | 489.43 | 0.84% | 695,534 |
| Sep 13, 2024 | 480.00 | 486.06 | 478.75 | 485.37 | 485.37 | 1.40% | 700,870 |
| Sep 12, 2024 | 474.74 | 479.51 | 468.46 | 478.65 | 478.65 | 0.82% | 738,368 |
| Sep 11, 2024 | 469.07 | 476.11 | 460.69 | 474.74 | 474.74 | 0.84% | 947,550 |
| Sep 10, 2024 | 471.53 | 473.11 | 466.03 | 470.78 | 470.78 | -0.07% | 720,096 |
| Sep 9, 2024 | 472.23 | 473.68 | 468.97 | 471.11 | 471.11 | 0.66% | 775,633 |
| Sep 6, 2024 | 467.92 | 471.89 | 463.04 | 468.00 | 468.00 | -0.12% | 1,090,355 |
| Sep 5, 2024 | 477.73 | 477.73 | 463.41 | 468.57 | 468.57 | -2.09% | 832,973 |
| Sep 4, 2024 | 476.82 | 480.14 | 472.83 | 478.57 | 478.57 | 0.60% | 868,278 |
| Sep 3, 2024 | 492.65 | 493.00 | 474.58 | 475.70 | 475.70 | -4.07% | 1,783,073 |
| Aug 30, 2024 | 495.67 | 500.25 | 492.29 | 495.89 | 495.89 | 0.51% | 1,809,680 |
| Aug 29, 2024 | 491.19 | 497.50 | 487.93 | 493.35 | 493.35 | 0.74% | 706,711 |
| Aug 28, 2024 | 481.89 | 493.94 | 480.05 | 489.73 | 489.73 | 1.96% | 942,358 |
| Aug 27, 2024 | 482.76 | 483.45 | 476.38 | 480.30 | 480.30 | -0.48% | 1,062,192 |
| Aug 26, 2024 | 481.98 | 485.00 | 481.46 | 482.64 | 482.64 | 0.29% | 877,660 |
| Aug 23, 2024 | 482.39 | 486.77 | 481.19 | 481.24 | 481.24 | 0.28% | 999,698 |
| Aug 22, 2024 | 486.47 | 488.44 | 479.71 | 479.89 | 479.89 | -1.28% | 1,112,379 |
| Aug 21, 2024 | 489.27 | 491.88 | 485.97 | 486.11 | 486.11 | -0.26% | 810,296 |
| Aug 20, 2024 | 488.72 | 491.12 | 483.53 | 487.37 | 487.37 | -0.14% | 921,816 |
| Aug 19, 2024 | 477.01 | 488.39 | 476.00 | 488.05 | 488.05 | 2.24% | 895,898 |
| Aug 16, 2024 | 474.03 | 477.67 | 469.91 | 477.37 | 477.37 | 1.14% | 1,181,337 |
| Aug 15, 2024 | 471.44 | 475.29 | 468.66 | 472.00 | 472.00 | 0.12% | 1,307,215 |
| Aug 14, 2024 | 464.55 | 471.96 | 463.51 | 471.44 | 471.44 | 0.82% | 1,068,139 |
| Aug 13, 2024 | 463.49 | 469.27 | 458.04 | 467.59 | 467.59 | 0.66% | 1,141,527 |
| Aug 12, 2024 | 466.96 | 467.55 | 462.28 | 464.51 | 464.51 | -0.84% | 828,404 |
| Aug 9, 2024 | 465.05 | 469.43 | 462.13 | 468.45 | 468.45 | 0.53% | 791,680 |
| Aug 8, 2024 | 466.29 | 472.66 | 463.82 | 465.96 | 465.96 | 0.02% | 1,545,062 |
| Aug 7, 2024 | 476.75 | 477.90 | 465.45 | 465.89 | 465.89 | -1.77% | 1,650,242 |
| Aug 6, 2024 | 474.01 | 481.70 | 472.80 | 474.29 | 474.29 | -0.55% | 1,626,394 |
| Aug 5, 2024 | 469.56 | 483.81 | 463.38 | 476.91 | 476.91 | -3.55% | 2,231,420 |
| Aug 2, 2024 | 491.50 | 508.65 | 491.00 | 494.46 | 494.46 | -2.24% | 1,554,817 |
| Aug 1, 2024 | 495.85 | 510.64 | 495.85 | 505.78 | 505.78 | 2.03% | 1,893,044 |
| Jul 31, 2024 | 507.04 | 507.80 | 495.29 | 495.72 | 495.72 | -1.37% | 1,351,619 |
| Jul 30, 2024 | 499.70 | 506.15 | 498.60 | 502.60 | 502.60 | 0.89% | 1,036,515 |
| Jul 29, 2024 | 495.12 | 501.57 | 493.85 | 498.15 | 498.15 | 0.58% | 694,587 |
| Jul 26, 2024 | 493.14 | 502.97 | 492.17 | 495.26 | 495.26 | 0.61% | 774,126 |
| Jul 25, 2024 | 494.00 | 503.99 | 490.70 | 492.26 | 492.26 | 0.30% | 990,474 |
| Jul 24, 2024 | 488.46 | 491.99 | 486.25 | 490.80 | 490.80 | 0.10% | 967,464 |
| Jul 23, 2024 | 494.69 | 495.35 | 487.98 | 490.32 | 490.32 | -1.13% | 821,275 |
| Jul 22, 2024 | 497.00 | 498.77 | 491.52 | 495.91 | 495.91 | 0.88% | 966,173 |
| Jul 19, 2024 | 490.73 | 495.79 | 489.07 | 491.57 | 491.57 | 0.71% | 1,691,755 |
| Jul 18, 2024 | 488.37 | 493.28 | 486.20 | 488.12 | 488.12 | -0.05% | 1,473,013 |
| Jul 17, 2024 | 489.95 | 493.49 | 478.78 | 488.37 | 488.37 | -0.12% | 1,697,385 |
| Jul 16, 2024 | 493.25 | 496.93 | 488.09 | 488.98 | 488.98 | -0.38% | 813,150 |
| Jul 15, 2024 | 488.45 | 494.39 | 485.86 | 490.85 | 490.85 | 0.43% | 827,658 |
| Jul 12, 2024 | 496.06 | 496.71 | 488.45 | 488.74 | 488.74 | -0.69% | 839,838 |
| Jul 11, 2024 | 491.33 | 495.23 | 489.01 | 492.13 | 492.13 | 0.10% | 888,494 |
| Jul 10, 2024 | 487.34 | 491.76 | 485.77 | 491.62 | 491.62 | 1.16% | 855,061 |
| Jul 9, 2024 | 485.00 | 487.95 | 480.47 | 485.99 | 485.99 | 0.85% | 754,018 |
| Jul 8, 2024 | 473.00 | 483.00 | 471.82 | 481.89 | 481.89 | 1.54% | 774,585 |
| Jul 5, 2024 | 472.14 | 476.57 | 471.76 | 474.57 | 474.57 | 0.91% | 848,818 |
| Jul 3, 2024 | 477.52 | 477.52 | 466.01 | 470.28 | 470.28 | -0.74% | 708,683 |
| Jul 2, 2024 | 469.76 | 477.93 | 467.41 | 473.78 | 473.78 | 0.54% | 852,595 |
| Jul 1, 2024 | 467.94 | 478.96 | 467.86 | 471.25 | 471.25 | 0.54% | 950,626 |
| Jun 28, 2024 | 473.21 | 477.31 | 467.67 | 468.72 | 468.72 | -0.80% | 3,234,634 |
| Jun 27, 2024 | 476.77 | 477.84 | 472.11 | 472.51 | 472.51 | -0.31% | 959,734 |
| Jun 26, 2024 | 471.72 | 481.14 | 469.95 | 474.00 | 474.00 | 0.04% | 1,272,331 |
| Jun 25, 2024 | 478.30 | 483.92 | 471.31 | 473.82 | 473.82 | -0.24% | 1,195,842 |
| Jun 24, 2024 | 472.72 | 477.56 | 468.12 | 474.95 | 474.95 | 1.33% | 1,188,598 |
| Jun 21, 2024 | 464.39 | 472.56 | 464.39 | 468.71 | 468.71 | -0.57% | 2,825,832 |
| Jun 20, 2024 | 466.18 | 473.28 | 463.23 | 471.38 | 471.38 | 0.88% | 1,409,844 |
| Jun 18, 2024 | 473.40 | 476.37 | 466.51 | 467.28 | 467.28 | -1.35% | 1,230,804 |
| Jun 17, 2024 | 479.13 | 479.15 | 473.11 | 473.69 | 473.69 | -1.46% | 1,190,217 |
| Jun 14, 2024 | 477.73 | 483.53 | 477.73 | 480.73 | 480.73 | 0.35% | 641,768 |
| Jun 13, 2024 | 473.50 | 481.35 | 472.61 | 479.03 | 479.03 | 0.68% | 808,498 |
| Jun 12, 2024 | 478.00 | 481.71 | 473.51 | 475.79 | 475.79 | -1.19% | 1,245,007 |
| Jun 11, 2024 | 481.82 | 483.23 | 478.38 | 481.53 | 481.53 | -0.36% | 882,034 |
| Jun 10, 2024 | 480.18 | 485.40 | 478.51 | 483.28 | 483.28 | 0.05% | 1,253,805 |
| Jun 7, 2024 | 484.45 | 486.43 | 480.10 | 483.04 | 483.04 | -0.51% | 944,440 |
| Jun 6, 2024 | 484.41 | 485.85 | 479.02 | 485.53 | 485.53 | 0.52% | 1,263,810 |
| Jun 5, 2024 | 475.26 | 484.45 | 474.16 | 483.04 | 483.04 | 1.70% | 1,196,706 |
| Jun 4, 2024 | 472.57 | 477.31 | 467.37 | 474.95 | 474.95 | 1.01% | 1,112,438 |
| Jun 3, 2024 | 455.00 | 471.39 | 453.73 | 470.18 | 470.18 | 3.26% | 1,971,176 |
| May 31, 2024 | 444.74 | 456.91 | 443.47 | 455.34 | 455.34 | 2.77% | 2,362,709 |
| May 30, 2024 | 439.11 | 443.25 | 435.57 | 443.05 | 443.05 | 0.44% | 975,367 |
| May 29, 2024 | 445.56 | 448.21 | 440.56 | 441.13 | 441.13 | -1.29% | 967,463 |
| May 28, 2024 | 454.79 | 454.79 | 445.22 | 446.88 | 446.88 | -2.20% | 1,379,608 |
| May 24, 2024 | 451.90 | 457.66 | 449.42 | 456.95 | 456.95 | 1.36% | 1,050,952 |
| May 23, 2024 | 449.58 | 453.71 | 446.67 | 450.80 | 450.80 | 0.73% | 1,554,896 |
| May 22, 2024 | 442.54 | 449.91 | 441.40 | 447.53 | 447.53 | 1.25% | 1,084,642 |
| May 21, 2024 | 446.00 | 446.39 | 437.46 | 442.00 | 442.00 | -0.87% | 1,106,759 |
| May 20, 2024 | 444.72 | 447.85 | 442.99 | 445.87 | 445.87 | 0.15% | 742,237 |
| May 17, 2024 | 442.00 | 446.10 | 440.35 | 445.21 | 445.21 | 1.04% | 1,382,490 |
| May 16, 2024 | 434.59 | 441.66 | 432.22 | 440.64 | 440.64 | 0.72% | 1,215,998 |
| May 15, 2024 | 430.93 | 439.26 | 428.62 | 437.49 | 437.49 | 2.08% | 1,059,443 |
| May 14, 2024 | 429.07 | 429.93 | 422.44 | 428.59 | 428.59 | -0.31% | 935,891 |
| May 13, 2024 | 425.99 | 430.52 | 424.56 | 429.93 | 429.93 | 1.69% | 939,753 |
| May 10, 2024 | 420.67 | 423.32 | 417.50 | 422.78 | 422.78 | 0.90% | 1,064,604 |
| May 9, 2024 | 419.00 | 421.18 | 416.03 | 418.99 | 418.99 | 0.04% | 676,185 |
| May 8, 2024 | 413.33 | 425.65 | 412.12 | 418.82 | 418.82 | 2.09% | 1,651,673 |
| May 7, 2024 | 406.42 | 415.67 | 394.03 | 410.24 | 410.24 | 1.92% | 1,614,092 |
| May 6, 2024 | 402.77 | 407.59 | 401.02 | 402.50 | 402.50 | 0.35% | 1,463,611 |