Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
445.10
-0.90 (-0.20%)
At close: May 28, 2025, 4:00 PM
442.38
-2.72 (-0.61%)
After-hours: May 28, 2025, 6:11 PM EDT
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 446.40 | 451.64 | 443.41 | 445.10 | 445.10 | -0.20% | 1,207,665 |
| 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 |
| 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 |