Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
427.89
+5.89 (1.40%)
Jan 21, 2025, 4:00 PM EST - Market closed
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 427.94 | 430.53 | 423.49 | 427.89 | 427.89 | 1.40% | 1,545,385 |
| Jan 17, 2025 | 422.73 | 428.25 | 419.27 | 422.00 | 422.00 | 1.21% | 1,773,554 |
| Jan 16, 2025 | 423.41 | 424.58 | 415.15 | 416.96 | 416.96 | -1.72% | 1,226,092 |
| Jan 15, 2025 | 415.13 | 425.49 | 415.13 | 424.26 | 424.26 | 3.06% | 1,722,228 |
| Jan 14, 2025 | 411.94 | 414.50 | 408.02 | 411.66 | 411.66 | -0.41% | 1,376,367 |
| Jan 13, 2025 | 408.00 | 416.55 | 397.25 | 413.37 | 413.37 | 0.93% | 1,859,728 |
| Jan 10, 2025 | 406.17 | 413.52 | 405.17 | 409.56 | 409.56 | -0.62% | 1,687,867 |
| Jan 8, 2025 | 410.71 | 412.36 | 407.24 | 412.11 | 412.11 | 0.93% | 1,173,858 |
| Jan 7, 2025 | 403.00 | 410.81 | 401.54 | 408.32 | 408.32 | 1.45% | 1,679,927 |
| Jan 6, 2025 | 401.31 | 404.74 | 399.00 | 402.49 | 402.49 | -1.13% | 2,176,538 |
| Jan 3, 2025 | 407.57 | 411.65 | 406.40 | 407.11 | 407.11 | 0.33% | 1,087,154 |
| Jan 2, 2025 | 403.14 | 409.60 | 402.72 | 405.76 | 405.76 | 0.76% | 1,277,867 |
| Dec 31, 2024 | 399.63 | 404.99 | 399.63 | 402.70 | 402.70 | 0.84% | 1,048,120 |
| Dec 30, 2024 | 404.54 | 407.35 | 399.06 | 399.35 | 399.35 | -2.30% | 1,455,983 |
| Dec 27, 2024 | 405.26 | 410.98 | 404.49 | 408.76 | 408.76 | -0.46% | 1,373,494 |
| Dec 26, 2024 | 407.20 | 411.29 | 406.02 | 410.65 | 410.65 | 0.61% | 1,191,539 |
| Dec 24, 2024 | 401.53 | 410.68 | 401.27 | 408.18 | 408.18 | 0.72% | 1,468,555 |
| Dec 23, 2024 | 391.87 | 405.93 | 390.92 | 405.27 | 405.27 | 2.01% | 2,204,467 |
| Dec 20, 2024 | 395.72 | 401.31 | 386.49 | 397.27 | 397.27 | 0.16% | 6,203,131 |
| Dec 19, 2024 | 391.00 | 404.04 | 377.85 | 396.64 | 396.64 | -11.37% | 8,208,717 |
| Dec 18, 2024 | 467.06 | 471.05 | 445.87 | 447.50 | 447.50 | -4.63% | 1,761,042 |
| Dec 17, 2024 | 468.07 | 474.19 | 465.62 | 469.24 | 469.24 | 0.25% | 1,304,829 |
| Dec 16, 2024 | 463.37 | 470.08 | 462.13 | 468.09 | 468.09 | 0.94% | 1,511,252 |
| Dec 13, 2024 | 462.33 | 466.71 | 459.79 | 463.73 | 463.73 | -0.08% | 1,097,110 |
| Dec 12, 2024 | 466.52 | 470.25 | 460.05 | 464.12 | 464.12 | -0.89% | 958,587 |
| Dec 11, 2024 | 472.31 | 472.33 | 460.74 | 468.29 | 468.29 | -0.20% | 1,043,840 |
| Dec 10, 2024 | 473.30 | 476.46 | 465.12 | 469.22 | 469.22 | -1.00% | 865,214 |
| Dec 9, 2024 | 467.33 | 476.02 | 467.00 | 473.98 | 473.98 | 2.57% | 1,260,636 |
| Dec 6, 2024 | 458.06 | 465.91 | 456.86 | 462.10 | 462.10 | 0.47% | 1,115,377 |
| Dec 5, 2024 | 461.35 | 467.06 | 457.96 | 459.92 | 459.92 | -0.88% | 1,183,850 |
| Dec 4, 2024 | 454.72 | 464.87 | 450.00 | 463.98 | 463.98 | 1.53% | 1,220,618 |
| Dec 3, 2024 | 462.86 | 468.51 | 455.01 | 456.97 | 456.97 | -1.88% | 1,181,804 |
| Dec 2, 2024 | 467.48 | 468.19 | 463.05 | 465.73 | 465.73 | -0.51% | 960,021 |
| Nov 29, 2024 | 463.60 | 470.93 | 462.33 | 468.13 | 468.13 | 0.77% | 770,568 |
| Nov 27, 2024 | 464.81 | 470.43 | 462.01 | 464.56 | 464.56 | -0.54% | 1,006,928 |
| Nov 26, 2024 | 464.00 | 467.96 | 459.07 | 467.07 | 467.07 | 1.16% | 1,327,768 |
| Nov 25, 2024 | 456.58 | 462.95 | 455.83 | 461.71 | 461.71 | 2.38% | 2,168,316 |
| Nov 22, 2024 | 454.30 | 457.54 | 449.04 | 450.97 | 450.97 | 0.13% | 1,270,384 |
| Nov 21, 2024 | 454.24 | 455.43 | 445.00 | 450.37 | 450.37 | -0.19% | 1,507,791 |
| Nov 20, 2024 | 448.46 | 451.76 | 445.38 | 451.23 | 451.23 | 0.72% | 1,651,184 |
| Nov 19, 2024 | 462.80 | 463.90 | 447.14 | 448.01 | 448.01 | -4.07% | 2,192,552 |
| Nov 18, 2024 | 465.19 | 468.88 | 458.05 | 467.01 | 467.01 | 0.28% | 1,129,334 |
| Nov 15, 2024 | 478.56 | 479.94 | 458.10 | 465.70 | 465.70 | -3.77% | 2,581,391 |
| Nov 14, 2024 | 495.62 | 496.33 | 483.55 | 483.96 | 483.96 | -2.15% | 1,231,557 |
| Nov 13, 2024 | 491.34 | 498.25 | 491.03 | 494.61 | 494.61 | 0.94% | 1,079,483 |
| Nov 12, 2024 | 503.00 | 508.04 | 489.02 | 490.00 | 490.00 | -2.34% | 1,364,593 |
| Nov 11, 2024 | 518.27 | 518.35 | 500.13 | 501.72 | 501.72 | -2.91% | 1,335,553 |
| Nov 8, 2024 | 507.17 | 519.88 | 504.94 | 516.74 | 516.74 | 2.84% | 1,259,505 |
| Nov 7, 2024 | 493.70 | 504.31 | 486.64 | 502.45 | 502.45 | 1.78% | 992,325 |
| Nov 6, 2024 | 505.35 | 506.65 | 485.29 | 493.64 | 493.64 | -1.25% | 1,648,744 |
| Nov 5, 2024 | 483.00 | 503.21 | 474.00 | 499.88 | 499.88 | 5.73% | 1,723,251 |
| Nov 4, 2024 | 473.91 | 475.48 | 468.77 | 472.80 | 472.80 | 0.36% | 1,247,982 |
| Nov 1, 2024 | 471.06 | 475.73 | 463.15 | 471.12 | 471.12 | -1.02% | 1,352,751 |
| Oct 31, 2024 | 471.58 | 477.70 | 468.98 | 475.98 | 475.98 | 0.19% | 1,376,037 |
| Oct 30, 2024 | 470.44 | 475.46 | 468.47 | 475.08 | 475.08 | 1.00% | 721,967 |
| Oct 29, 2024 | 476.33 | 478.06 | 469.62 | 470.36 | 470.36 | -1.26% | 999,658 |
| Oct 28, 2024 | 477.95 | 478.32 | 474.69 | 476.37 | 476.37 | -0.28% | 501,452 |
| Oct 25, 2024 | 477.20 | 480.41 | 475.05 | 477.70 | 477.70 | 1.23% | 1,019,702 |
| Oct 24, 2024 | 473.35 | 477.84 | 471.87 | 471.91 | 471.91 | 0.40% | 674,034 |
| Oct 23, 2024 | 474.47 | 477.47 | 464.78 | 470.05 | 470.05 | -1.02% | 991,373 |
| Oct 22, 2024 | 479.43 | 482.87 | 473.58 | 474.91 | 474.91 | -0.67% | 1,132,762 |
| Oct 21, 2024 | 480.17 | 487.88 | 477.66 | 478.09 | 478.09 | -1.02% | 689,638 |
| Oct 18, 2024 | 498.30 | 498.63 | 480.79 | 483.00 | 483.00 | -3.15% | 2,260,056 |
| Oct 17, 2024 | 490.00 | 499.09 | 487.96 | 498.73 | 498.73 | 2.36% | 1,018,894 |
| Oct 16, 2024 | 480.82 | 488.48 | 480.70 | 487.25 | 487.25 | 0.61% | 725,082 |
| Oct 15, 2024 | 487.01 | 488.00 | 480.79 | 484.30 | 484.30 | -0.11% | 1,250,974 |
| Oct 14, 2024 | 481.64 | 487.09 | 478.90 | 484.82 | 484.82 | 0.65% | 743,902 |
| Oct 11, 2024 | 478.53 | 482.89 | 475.87 | 481.71 | 481.71 | 1.17% | 940,274 |
| Oct 10, 2024 | 467.49 | 477.00 | 464.85 | 476.15 | 476.15 | 1.75% | 1,083,365 |
| Oct 9, 2024 | 460.00 | 468.16 | 456.16 | 467.97 | 467.97 | 1.97% | 1,007,042 |
| Oct 8, 2024 | 452.03 | 459.87 | 451.11 | 458.94 | 458.94 | 2.30% | 1,315,495 |
| Oct 7, 2024 | 454.17 | 454.36 | 447.70 | 448.60 | 448.60 | -1.47% | 914,059 |
| Oct 4, 2024 | 454.98 | 458.14 | 452.62 | 455.31 | 455.31 | 0.39% | 781,799 |
| Oct 3, 2024 | 460.00 | 462.13 | 452.26 | 453.55 | 453.55 | -1.86% | 992,854 |
| Oct 2, 2024 | 462.60 | 468.07 | 460.55 | 462.14 | 462.14 | -1.62% | 897,239 |
| Oct 1, 2024 | 472.00 | 472.31 | 461.36 | 469.76 | 469.76 | 1.01% | 1,128,879 |
| Sep 30, 2024 | 463.16 | 467.57 | 461.41 | 465.08 | 465.08 | 0.48% | 807,962 |
| Sep 27, 2024 | 466.01 | 467.57 | 461.49 | 462.88 | 462.88 | -0.06% | 710,761 |
| Sep 26, 2024 | 462.08 | 465.32 | 458.10 | 463.15 | 463.15 | 0.30% | 948,180 |
| Sep 25, 2024 | 463.09 | 464.88 | 458.54 | 461.76 | 461.76 | -0.27% | 778,341 |
| Sep 24, 2024 | 459.59 | 466.09 | 456.07 | 462.99 | 462.99 | 0.65% | 1,416,447 |
| Sep 23, 2024 | 464.92 | 465.75 | 458.55 | 460.00 | 460.00 | -1.06% | 975,049 |
| Sep 20, 2024 | 474.36 | 474.93 | 463.81 | 464.92 | 464.92 | -2.72% | 2,238,743 |
| Sep 19, 2024 | 477.70 | 483.98 | 476.27 | 477.90 | 477.90 | 0.79% | 939,955 |
| Sep 18, 2024 | 483.78 | 483.78 | 473.75 | 474.16 | 474.16 | -1.48% | 868,204 |
| Sep 17, 2024 | 486.42 | 487.23 | 477.17 | 481.26 | 481.26 | -1.67% | 1,266,239 |
| Sep 16, 2024 | 490.00 | 490.15 | 483.95 | 489.43 | 489.43 | 0.84% | 695,534 |
| Sep 13, 2024 | 480.00 | 486.06 | 478.75 | 485.37 | 485.37 | 1.40% | 700,870 |
| Sep 12, 2024 | 474.74 | 479.51 | 468.46 | 478.65 | 478.65 | 0.82% | 738,368 |
| Sep 11, 2024 | 469.07 | 476.11 | 460.69 | 474.74 | 474.74 | 0.84% | 947,550 |
| Sep 10, 2024 | 471.53 | 473.11 | 466.03 | 470.78 | 470.78 | -0.07% | 720,096 |
| Sep 9, 2024 | 472.23 | 473.68 | 468.97 | 471.11 | 471.11 | 0.66% | 775,633 |
| Sep 6, 2024 | 467.92 | 471.89 | 463.04 | 468.00 | 468.00 | -0.12% | 1,090,355 |
| Sep 5, 2024 | 477.73 | 477.73 | 463.41 | 468.57 | 468.57 | -2.09% | 832,973 |
| Sep 4, 2024 | 476.82 | 480.14 | 472.83 | 478.57 | 478.57 | 0.60% | 868,278 |
| Sep 3, 2024 | 492.65 | 493.00 | 474.58 | 475.70 | 475.70 | -4.07% | 1,783,073 |
| Aug 30, 2024 | 495.67 | 500.25 | 492.29 | 495.89 | 495.89 | 0.51% | 1,809,680 |
| Aug 29, 2024 | 491.19 | 497.50 | 487.93 | 493.35 | 493.35 | 0.74% | 706,711 |
| Aug 28, 2024 | 481.89 | 493.94 | 480.05 | 489.73 | 489.73 | 1.96% | 942,358 |
| Aug 27, 2024 | 482.76 | 483.45 | 476.38 | 480.30 | 480.30 | -0.48% | 1,062,192 |