Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
443.00
+1.01 (0.23%)
Jun 18, 2025, 9:50 AM - Market open
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 492.54 | 494.92 | 484.50 | 493.84 | 493.84 | 0.28% | 1,561,559 |
| Apr 24, 2025 | 492.42 | 494.10 | 486.65 | 492.47 | 492.47 | 0.01% | 1,369,113 |
| Apr 23, 2025 | 488.27 | 498.41 | 484.97 | 492.42 | 492.42 | 0.40% | 1,247,306 |
| Apr 22, 2025 | 483.83 | 491.80 | 480.56 | 490.47 | 490.47 | 2.71% | 1,131,506 |
| Apr 21, 2025 | 488.00 | 490.83 | 472.90 | 477.52 | 477.52 | -2.37% | 1,176,467 |
| Apr 17, 2025 | 492.23 | 492.23 | 485.08 | 489.10 | 489.10 | 0.66% | 1,205,470 |
| Apr 16, 2025 | 500.97 | 502.22 | 483.43 | 485.89 | 485.89 | -2.92% | 1,391,451 |
| Apr 15, 2025 | 499.00 | 501.91 | 493.12 | 500.49 | 500.49 | 0.94% | 1,031,054 |
| 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 |