Skip to main content
Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
447.50
-21.74 (-4.63%)
At close: Dec 18, 2024, 4:00 PM
392.51
-54.99 (-12.29%)
Pre-market: Dec 19, 2024, 7:31 AM EST

Vertex Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2024467.06471.05445.87447.50447.50-4.63%1,737,718
Dec 17, 2024468.07474.19465.62469.24469.240.25%1,304,829
Dec 16, 2024463.37470.08462.13468.09468.090.94%1,511,252
Dec 13, 2024462.33466.71459.79463.73463.73-0.08%1,097,110
Dec 12, 2024466.52470.25460.05464.12464.12-0.89%958,587
Dec 11, 2024472.31472.33460.74468.29468.29-0.20%1,043,840
Dec 10, 2024473.30476.46465.12469.22469.22-1.00%865,214
Dec 9, 2024467.33476.02467.00473.98473.982.57%1,260,636
Dec 6, 2024458.06465.91456.86462.10462.100.47%1,115,377
Dec 5, 2024461.35467.06457.96459.92459.92-0.88%1,183,850
Dec 4, 2024454.72464.87450.00463.98463.981.53%1,220,618
Dec 3, 2024462.86468.51455.01456.97456.97-1.88%1,181,804
Dec 2, 2024467.48468.19463.05465.73465.73-0.51%960,021
Nov 29, 2024463.60470.93462.33468.13468.130.77%770,568
Nov 27, 2024464.81470.43462.01464.56464.56-0.54%1,006,928
Nov 26, 2024464.00467.96459.07467.07467.071.16%1,327,768
Nov 25, 2024456.58462.95455.83461.71461.712.38%2,168,316
Nov 22, 2024454.30457.54449.04450.97450.970.13%1,270,384
Nov 21, 2024454.24455.43445.00450.37450.37-0.19%1,507,791
Nov 20, 2024448.46451.76445.38451.23451.230.72%1,651,184
Nov 19, 2024462.80463.90447.14448.01448.01-4.07%2,192,552
Nov 18, 2024465.19468.88458.05467.01467.010.28%1,129,334
Nov 15, 2024478.56479.94458.10465.70465.70-3.77%2,581,391
Nov 14, 2024495.62496.33483.55483.96483.96-2.15%1,231,557
Nov 13, 2024491.34498.25491.03494.61494.610.94%1,079,483
Nov 12, 2024503.00508.04489.02490.00490.00-2.34%1,364,593
Nov 11, 2024518.27518.35500.13501.72501.72-2.91%1,335,553
Nov 8, 2024507.17519.88504.94516.74516.742.84%1,259,505
Nov 7, 2024493.70504.31486.64502.45502.451.78%992,325
Nov 6, 2024505.35506.65485.29493.64493.64-1.25%1,648,744
Nov 5, 2024483.00503.21474.00499.88499.885.73%1,723,251
Nov 4, 2024473.91475.48468.77472.80472.800.36%1,247,982
Nov 1, 2024471.06475.73463.15471.12471.12-1.02%1,352,751
Oct 31, 2024471.58477.70468.98475.98475.980.19%1,376,037
Oct 30, 2024470.44475.46468.47475.08475.081.00%721,967
Oct 29, 2024476.33478.06469.62470.36470.36-1.26%999,658
Oct 28, 2024477.95478.32474.69476.37476.37-0.28%501,452
Oct 25, 2024477.20480.41475.05477.70477.701.23%1,019,702
Oct 24, 2024473.35477.84471.87471.91471.910.40%674,034
Oct 23, 2024474.47477.47464.78470.05470.05-1.02%991,373
Oct 22, 2024479.43482.87473.58474.91474.91-0.67%1,132,762
Oct 21, 2024480.17487.88477.66478.09478.09-1.02%689,638
Oct 18, 2024498.30498.63480.79483.00483.00-3.15%2,260,056
Oct 17, 2024490.00499.09487.96498.73498.732.36%1,018,894
Oct 16, 2024480.82488.48480.70487.25487.250.61%725,082
Oct 15, 2024487.01488.00480.79484.30484.30-0.11%1,250,974
Oct 14, 2024481.64487.09478.90484.82484.820.65%743,902
Oct 11, 2024478.53482.89475.87481.71481.711.17%940,274
Oct 10, 2024467.49477.00464.85476.15476.151.75%1,083,365
Oct 9, 2024460.00468.16456.16467.97467.971.97%1,007,042
Oct 8, 2024452.03459.87451.11458.94458.942.30%1,315,495
Oct 7, 2024454.17454.36447.70448.60448.60-1.47%914,059
Oct 4, 2024454.98458.14452.62455.31455.310.39%781,799
Oct 3, 2024460.00462.13452.26453.55453.55-1.86%992,854
Oct 2, 2024462.60468.07460.55462.14462.14-1.62%897,239
Oct 1, 2024472.00472.31461.36469.76469.761.01%1,128,879
Sep 30, 2024463.16467.57461.41465.08465.080.48%807,962
Sep 27, 2024466.01467.57461.49462.88462.88-0.06%710,761
Sep 26, 2024462.08465.32458.10463.15463.150.30%948,180
Sep 25, 2024463.09464.88458.54461.76461.76-0.27%778,341
Sep 24, 2024459.59466.09456.07462.99462.990.65%1,416,447
Sep 23, 2024464.92465.75458.55460.00460.00-1.06%975,049
Sep 20, 2024474.36474.93463.81464.92464.92-2.72%2,238,743
Sep 19, 2024477.70483.98476.27477.90477.900.79%939,955
Sep 18, 2024483.78483.78473.75474.16474.16-1.48%868,204
Sep 17, 2024486.42487.23477.17481.26481.26-1.67%1,266,239
Sep 16, 2024490.00490.15483.95489.43489.430.84%695,534
Sep 13, 2024480.00486.06478.75485.37485.371.40%700,870
Sep 12, 2024474.74479.51468.46478.65478.650.82%738,368
Sep 11, 2024469.07476.11460.69474.74474.740.84%947,550
Sep 10, 2024471.53473.11466.03470.78470.78-0.07%720,096
Sep 9, 2024472.23473.68468.97471.11471.110.66%775,633
Sep 6, 2024467.92471.89463.04468.00468.00-0.12%1,090,355
Sep 5, 2024477.73477.73463.41468.57468.57-2.09%832,973
Sep 4, 2024476.82480.14472.83478.57478.570.60%868,278
Sep 3, 2024492.65493.00474.58475.70475.70-4.07%1,783,073
Aug 30, 2024495.67500.25492.29495.89495.890.51%1,809,680
Aug 29, 2024491.19497.50487.93493.35493.350.74%706,711
Aug 28, 2024481.89493.94480.05489.73489.731.96%942,358
Aug 27, 2024482.76483.45476.38480.30480.30-0.48%1,062,192
Aug 26, 2024481.98485.00481.46482.64482.640.29%877,660
Aug 23, 2024482.39486.77481.19481.24481.240.28%999,698
Aug 22, 2024486.47488.44479.71479.89479.89-1.28%1,112,379
Aug 21, 2024489.27491.88485.97486.11486.11-0.26%810,296
Aug 20, 2024488.72491.12483.53487.37487.37-0.14%921,816
Aug 19, 2024477.01488.39476.00488.05488.052.24%895,898
Aug 16, 2024474.03477.67469.91477.37477.371.14%1,181,337
Aug 15, 2024471.44475.29468.66472.00472.000.12%1,307,215
Aug 14, 2024464.55471.96463.51471.44471.440.82%1,068,139
Aug 13, 2024463.49469.27458.04467.59467.590.66%1,141,527
Aug 12, 2024466.96467.55462.28464.51464.51-0.84%828,404
Aug 9, 2024465.05469.43462.13468.45468.450.53%791,680
Aug 8, 2024466.29472.66463.82465.96465.960.02%1,545,062
Aug 7, 2024476.75477.90465.45465.89465.89-1.77%1,650,242
Aug 6, 2024474.01481.70472.80474.29474.29-0.55%1,626,394
Aug 5, 2024469.56483.81463.38476.91476.91-3.55%2,231,420
Aug 2, 2024491.50508.65491.00494.46494.46-2.24%1,554,817
Aug 1, 2024495.85510.64495.85505.78505.782.03%1,893,044
Jul 31, 2024507.04507.80495.29495.72495.72-1.37%1,351,619
Jul 30, 2024499.70506.15498.60502.60502.600.89%1,036,515