Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
468.41
+7.58 (1.64%)
At close: Jul 29, 2025, 4:00 PM
468.47
+0.06 (0.01%)
After-hours: Jul 29, 2025, 7:43 PM EDT
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 464.33 | 468.98 | 460.55 | 468.41 | 468.41 | 1.64% | 1,148,310 |
| 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 |
| Jul 22, 2025 | 461.03 | 470.80 | 458.88 | 470.13 | 470.13 | 2.54% | 1,005,498 |
| Jul 21, 2025 | 459.81 | 462.31 | 456.83 | 458.49 | 458.49 | -0.29% | 801,137 |
| Jul 18, 2025 | 467.00 | 467.00 | 458.14 | 459.81 | 459.81 | -0.75% | 975,145 |
| Jul 17, 2025 | 466.32 | 472.22 | 461.87 | 463.27 | 463.27 | -1.34% | 1,252,010 |
| Jul 16, 2025 | 465.10 | 470.94 | 465.10 | 469.55 | 469.55 | 1.15% | 785,466 |
| Jul 15, 2025 | 473.00 | 475.29 | 463.40 | 464.20 | 464.20 | -1.73% | 988,192 |
| Jul 14, 2025 | 467.69 | 475.27 | 467.00 | 472.35 | 472.35 | 0.75% | 730,162 |
| Jul 11, 2025 | 476.49 | 478.27 | 467.97 | 468.85 | 468.85 | -2.23% | 892,841 |
| Jul 10, 2025 | 477.68 | 484.56 | 475.91 | 479.53 | 479.53 | 0.12% | 932,755 |
| Jul 9, 2025 | 468.09 | 479.34 | 466.79 | 478.97 | 478.97 | 2.70% | 1,044,895 |
| Jul 8, 2025 | 457.73 | 470.35 | 456.77 | 466.36 | 466.36 | 1.51% | 1,103,845 |
| Jul 7, 2025 | 460.00 | 461.25 | 455.79 | 459.41 | 459.41 | -0.05% | 1,589,764 |
| Jul 3, 2025 | 458.45 | 461.05 | 456.58 | 459.62 | 459.62 | 0.57% | 763,957 |
| Jul 2, 2025 | 449.81 | 457.75 | 448.00 | 457.03 | 457.03 | 1.08% | 978,365 |
| Jul 1, 2025 | 445.50 | 456.97 | 443.49 | 452.16 | 452.16 | 1.56% | 1,146,672 |
| Jun 30, 2025 | 440.45 | 446.45 | 439.23 | 445.20 | 445.20 | 0.88% | 1,114,747 |
| Jun 27, 2025 | 442.99 | 446.62 | 440.50 | 441.30 | 441.30 | -0.47% | 3,615,487 |
| Jun 26, 2025 | 445.82 | 446.18 | 441.13 | 443.40 | 443.40 | -0.54% | 1,169,253 |
| Jun 25, 2025 | 450.48 | 451.08 | 442.76 | 445.82 | 445.82 | -0.99% | 1,077,249 |
| Jun 24, 2025 | 445.00 | 451.88 | 441.00 | 450.27 | 450.27 | 1.52% | 1,068,028 |
| Jun 23, 2025 | 441.69 | 445.00 | 439.57 | 443.54 | 443.54 | 0.61% | 950,068 |
| Jun 20, 2025 | 451.26 | 451.81 | 436.81 | 440.87 | 440.87 | -1.68% | 2,167,405 |
| Jun 18, 2025 | 443.41 | 451.63 | 440.00 | 448.40 | 448.40 | 1.45% | 1,380,456 |
| 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 |