Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
467.73
-9.59 (-2.01%)
Feb 18, 2026, 10:11 AM EST - Market open
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 473.68 | 477.00 | 468.00 | 467.81 | - | -1.99% | 126,964 |
| Feb 17, 2026 | 489.46 | 494.05 | 473.45 | 477.32 | 477.32 | -2.88% | 1,721,414 |
| Feb 13, 2026 | 471.65 | 503.88 | 471.65 | 491.47 | 491.47 | 5.69% | 2,918,342 |
| Feb 12, 2026 | 462.00 | 469.00 | 460.00 | 465.02 | 465.02 | 0.82% | 1,818,938 |
| Feb 11, 2026 | 460.43 | 464.73 | 454.40 | 461.24 | 461.24 | -0.48% | 1,845,927 |
| Feb 10, 2026 | 469.83 | 474.57 | 462.24 | 463.48 | 463.48 | -1.57% | 2,127,907 |
| Feb 9, 2026 | 476.97 | 478.54 | 467.98 | 470.87 | 470.87 | -1.48% | 1,794,837 |
| Feb 6, 2026 | 459.69 | 478.28 | 459.00 | 477.92 | 477.92 | 4.17% | 1,621,655 |
| Feb 5, 2026 | 473.90 | 478.00 | 457.74 | 458.81 | 458.81 | -2.49% | 1,673,029 |
| Feb 4, 2026 | 470.49 | 478.72 | 467.10 | 470.52 | 470.52 | 1.05% | 1,362,563 |
| Feb 3, 2026 | 468.80 | 476.83 | 461.53 | 465.61 | 465.61 | -1.36% | 1,051,140 |
| Feb 2, 2026 | 466.79 | 473.74 | 464.01 | 472.01 | 472.01 | 0.45% | 759,711 |
| Jan 30, 2026 | 471.18 | 475.67 | 468.00 | 469.90 | 469.90 | -1.22% | 1,190,465 |
| Jan 29, 2026 | 479.03 | 484.35 | 473.86 | 475.68 | 475.68 | -0.47% | 1,498,282 |
| Jan 28, 2026 | 474.09 | 479.50 | 469.50 | 477.91 | 477.91 | 0.79% | 1,089,266 |
| Jan 27, 2026 | 476.80 | 485.00 | 470.49 | 474.17 | 474.17 | -0.56% | 1,631,944 |
| Jan 26, 2026 | 470.79 | 479.10 | 468.43 | 476.84 | 476.84 | 1.80% | 1,668,198 |
| Jan 23, 2026 | 465.23 | 470.34 | 462.74 | 468.41 | 468.41 | 0.23% | 1,330,042 |
| Jan 22, 2026 | 463.74 | 472.58 | 458.31 | 467.35 | 467.35 | 1.35% | 1,535,068 |
| Jan 21, 2026 | 440.54 | 465.15 | 439.91 | 461.14 | 461.14 | 4.31% | 2,289,638 |
| Jan 20, 2026 | 435.41 | 442.38 | 429.00 | 442.08 | 442.08 | 0.16% | 1,811,384 |
| Jan 16, 2026 | 440.46 | 445.77 | 437.46 | 441.36 | 441.36 | 0.56% | 2,047,432 |
| Jan 15, 2026 | 448.79 | 450.44 | 436.69 | 438.92 | 438.92 | -2.36% | 1,215,021 |
| Jan 14, 2026 | 454.58 | 455.03 | 446.01 | 449.53 | 449.53 | -1.13% | 1,295,520 |
| Jan 13, 2026 | 460.22 | 462.42 | 452.91 | 454.67 | 454.67 | -1.29% | 1,346,146 |
| Jan 12, 2026 | 461.07 | 464.59 | 454.54 | 460.59 | 460.59 | -0.70% | 1,350,714 |
| Jan 9, 2026 | 467.73 | 475.33 | 463.39 | 463.86 | 463.86 | -1.24% | 1,700,271 |
| Jan 8, 2026 | 481.51 | 485.69 | 465.28 | 469.68 | 469.68 | -2.99% | 2,115,157 |
| Jan 7, 2026 | 469.13 | 487.52 | 467.46 | 484.15 | 484.15 | 3.37% | 1,723,842 |
| Jan 6, 2026 | 454.85 | 471.28 | 453.69 | 468.38 | 468.38 | 4.36% | 2,078,373 |
| Jan 5, 2026 | 448.83 | 450.72 | 443.12 | 448.80 | 448.80 | -0.74% | 931,443 |
| Jan 2, 2026 | 454.34 | 455.99 | 448.52 | 452.13 | 452.13 | -0.27% | 825,333 |
| Dec 31, 2025 | 451.75 | 455.92 | 451.75 | 453.36 | 453.36 | -0.08% | 692,988 |
| Dec 30, 2025 | 456.83 | 458.36 | 453.40 | 453.74 | 453.74 | -1.31% | 686,179 |
| Dec 29, 2025 | 463.00 | 463.55 | 457.45 | 459.78 | 459.78 | -0.67% | 628,247 |
| Dec 26, 2025 | 462.67 | 463.65 | 460.86 | 462.90 | 462.90 | -0.02% | 388,095 |
| Dec 24, 2025 | 459.39 | 464.44 | 459.08 | 462.99 | 462.99 | 0.82% | 310,231 |
| Dec 23, 2025 | 460.44 | 461.49 | 457.04 | 459.21 | 459.21 | -0.24% | 768,534 |
| Dec 22, 2025 | 454.34 | 460.94 | 453.03 | 460.31 | 460.31 | 0.90% | 919,586 |
| Dec 19, 2025 | 446.86 | 460.40 | 445.51 | 456.20 | 456.20 | 1.97% | 5,558,133 |
| Dec 18, 2025 | 449.74 | 452.63 | 445.41 | 447.38 | 447.38 | -0.48% | 1,056,928 |
| Dec 17, 2025 | 453.83 | 456.05 | 447.31 | 449.52 | 449.52 | -1.20% | 1,349,824 |
| Dec 16, 2025 | 455.71 | 459.05 | 452.83 | 454.96 | 454.96 | -0.16% | 1,258,691 |
| Dec 15, 2025 | 454.28 | 456.46 | 449.48 | 455.71 | 455.71 | 0.81% | 1,337,358 |
| Dec 12, 2025 | 444.81 | 456.00 | 444.81 | 452.04 | 452.04 | 1.37% | 1,621,663 |
| Dec 11, 2025 | 445.65 | 448.33 | 442.07 | 445.93 | 445.93 | 0.29% | 1,178,366 |
| Dec 10, 2025 | 438.81 | 446.28 | 433.81 | 444.64 | 444.64 | 1.75% | 999,755 |
| Dec 9, 2025 | 442.55 | 448.28 | 436.49 | 437.01 | 437.01 | -1.14% | 989,612 |
| Dec 8, 2025 | 455.65 | 457.17 | 439.80 | 442.04 | 442.04 | -2.95% | 1,504,581 |
| Dec 5, 2025 | 457.78 | 462.00 | 454.46 | 455.48 | 455.48 | -0.41% | 911,424 |