Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
404.21
+12.57 (3.21%)
At close: Oct 1, 2025, 4:00 PM EDT
403.50
-0.71 (-0.18%)
After-hours: Oct 1, 2025, 6:19 PM EDT
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 393.62 | 407.50 | 392.50 | 404.21 | 404.21 | 3.21% | 1,986,928 |
| Sep 30, 2025 | 394.94 | 397.65 | 385.86 | 391.64 | 391.64 | -0.93% | 2,260,508 |
| Sep 29, 2025 | 386.88 | 399.10 | 384.39 | 395.31 | 395.31 | 2.48% | 2,082,433 |
| Sep 26, 2025 | 381.91 | 387.48 | 379.72 | 385.74 | 385.74 | 1.01% | 1,838,743 |
| Sep 25, 2025 | 383.20 | 387.48 | 377.02 | 381.87 | 381.87 | 1.39% | 2,635,422 |
| Sep 24, 2025 | 377.56 | 380.73 | 374.17 | 376.62 | 376.62 | -0.82% | 1,530,847 |
| Sep 23, 2025 | 381.59 | 383.50 | 376.00 | 379.72 | 379.72 | -0.89% | 1,568,917 |
| Sep 22, 2025 | 384.07 | 386.08 | 381.61 | 383.13 | 383.13 | - | 1,484,912 |
| Sep 19, 2025 | 388.60 | 389.46 | 382.60 | 383.12 | 383.12 | -1.03% | 3,394,221 |
| Sep 18, 2025 | 389.69 | 390.66 | 384.87 | 387.11 | 387.11 | -0.01% | 1,979,821 |
| Sep 17, 2025 | 392.94 | 396.31 | 386.44 | 387.15 | 387.15 | -1.08% | 2,041,392 |
| Sep 16, 2025 | 392.59 | 395.45 | 386.32 | 391.36 | 391.36 | -0.47% | 1,698,401 |
| Sep 15, 2025 | 393.00 | 398.29 | 391.93 | 393.21 | 393.21 | -0.33% | 1,404,793 |
| Sep 12, 2025 | 394.68 | 396.83 | 393.17 | 394.53 | 394.53 | -0.71% | 978,686 |
| Sep 11, 2025 | 388.55 | 398.50 | 388.55 | 397.37 | 397.37 | 2.27% | 1,330,247 |
| Sep 10, 2025 | 396.17 | 396.86 | 387.19 | 388.55 | 388.55 | -2.00% | 1,512,767 |
| Sep 9, 2025 | 395.01 | 397.31 | 391.72 | 396.48 | 396.48 | 0.31% | 946,768 |
| Sep 8, 2025 | 395.28 | 396.00 | 390.98 | 395.25 | 395.25 | -0.22% | 1,365,571 |
| Sep 5, 2025 | 397.87 | 402.74 | 393.43 | 396.12 | 396.12 | -0.20% | 1,171,303 |
| Sep 4, 2025 | 397.54 | 400.36 | 394.75 | 396.93 | 396.93 | 0.08% | 1,053,094 |
| Sep 3, 2025 | 400.09 | 402.39 | 393.05 | 396.62 | 396.62 | -1.09% | 1,237,175 |
| Sep 2, 2025 | 391.02 | 401.56 | 390.51 | 401.00 | 401.00 | 2.55% | 1,859,382 |
| Aug 29, 2025 | 392.13 | 394.53 | 389.39 | 391.02 | 391.02 | -0.26% | 1,310,033 |
| Aug 28, 2025 | 389.24 | 392.45 | 388.00 | 392.05 | 392.05 | 0.76% | 1,526,147 |
| Aug 27, 2025 | 386.69 | 390.37 | 385.99 | 389.08 | 389.08 | 0.49% | 1,911,387 |
| Aug 26, 2025 | 387.00 | 390.54 | 383.64 | 387.18 | 387.18 | -0.45% | 1,907,306 |
| Aug 25, 2025 | 395.52 | 396.13 | 387.60 | 388.94 | 388.94 | -1.56% | 1,175,449 |
| Aug 22, 2025 | 400.00 | 403.58 | 394.32 | 395.12 | 395.12 | -0.59% | 1,404,020 |
| Aug 21, 2025 | 394.78 | 399.00 | 393.87 | 397.46 | 397.46 | 0.79% | 1,852,098 |
| Aug 20, 2025 | 392.42 | 400.94 | 391.95 | 394.36 | 394.36 | 0.92% | 1,669,746 |
| Aug 19, 2025 | 389.66 | 395.84 | 388.93 | 390.76 | 390.76 | 0.23% | 1,700,021 |
| Aug 18, 2025 | 392.80 | 395.61 | 389.21 | 389.88 | 389.88 | -0.74% | 1,382,510 |
| Aug 15, 2025 | 391.49 | 395.76 | 388.71 | 392.79 | 392.79 | 0.64% | 1,408,940 |
| Aug 14, 2025 | 393.68 | 395.59 | 388.71 | 390.30 | 390.30 | -1.42% | 1,703,775 |
| Aug 13, 2025 | 391.46 | 396.72 | 386.79 | 395.92 | 395.92 | 2.10% | 1,913,811 |
| Aug 12, 2025 | 377.61 | 388.25 | 375.00 | 387.77 | 387.77 | 3.55% | 2,044,598 |
| Aug 11, 2025 | 362.97 | 380.20 | 362.50 | 374.46 | 374.46 | 2.16% | 2,792,708 |
| Aug 8, 2025 | 377.03 | 381.00 | 364.66 | 366.54 | 366.54 | -2.42% | 3,680,284 |
| Aug 7, 2025 | 385.00 | 388.32 | 374.45 | 375.63 | 375.63 | -2.60% | 3,995,538 |
| Aug 6, 2025 | 375.76 | 390.56 | 372.35 | 385.65 | 385.65 | 2.85% | 4,726,577 |
| Aug 5, 2025 | 408.22 | 414.88 | 373.19 | 374.98 | 374.98 | -20.60% | 10,729,396 |
| Aug 4, 2025 | 466.51 | 473.37 | 462.06 | 472.27 | 472.27 | 2.19% | 2,326,770 |
| Aug 1, 2025 | 457.39 | 464.23 | 453.51 | 462.13 | 462.13 | 1.15% | 1,857,348 |
| Jul 31, 2025 | 465.29 | 470.59 | 455.45 | 456.87 | 456.87 | -2.62% | 1,480,196 |
| Jul 30, 2025 | 471.20 | 474.76 | 466.80 | 469.16 | 469.16 | 0.16% | 993,276 |
| Jul 29, 2025 | 464.33 | 468.98 | 460.55 | 468.41 | 468.41 | 1.64% | 1,151,428 |
| Jul 28, 2025 | 467.44 | 471.00 | 460.73 | 460.83 | 460.83 | -1.88% | 2,107,378 |
| Jul 25, 2025 | 472.66 | 472.71 | 465.84 | 469.65 | 469.65 | -0.55% | 1,176,917 |
| Jul 24, 2025 | 477.14 | 480.00 | 472.03 | 472.27 | 472.27 | -0.98% | 907,940 |
| Jul 23, 2025 | 472.54 | 478.74 | 471.31 | 476.95 | 476.95 | 1.45% | 909,314 |