Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
548.05
+7.79 (1.44%)
At close: Aug 21, 2026, 4:00 PM EDT
547.90
-0.15 (-0.03%)
After-hours: Aug 21, 2026, 7:52 PM EDT
Vertex Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 545.10 | 555.32 | 540.70 | 548.05 | 548.05 | 1.44% | 977,844 |
| Aug 20, 2026 | 543.78 | 548.99 | 538.27 | 540.26 | 540.26 | -2.14% | 1,054,597 |
| Aug 19, 2026 | 537.47 | 553.69 | 532.55 | 552.06 | 552.06 | 4.52% | 1,434,832 |
| Aug 18, 2026 | 520.00 | 533.78 | 517.34 | 528.19 | 528.19 | 2.45% | 1,496,607 |
| Aug 17, 2026 | 503.87 | 517.84 | 502.53 | 515.55 | 515.55 | 1.94% | 1,111,107 |
| Aug 14, 2026 | 511.41 | 513.64 | 502.29 | 505.75 | 505.75 | -2.07% | 1,130,452 |
| Aug 13, 2026 | 528.68 | 529.00 | 515.74 | 516.44 | 516.44 | -1.77% | 863,468 |
| Aug 12, 2026 | 527.00 | 531.22 | 520.08 | 525.73 | 525.73 | -0.74% | 1,047,017 |
| Aug 11, 2026 | 525.02 | 532.23 | 522.01 | 529.65 | 529.65 | 1.10% | 1,065,447 |
| Aug 10, 2026 | 539.50 | 546.17 | 519.82 | 523.91 | 523.91 | 5.61% | 2,682,319 |
| Aug 7, 2026 | 487.11 | 497.40 | 482.10 | 496.07 | 496.07 | 2.49% | 992,491 |
| Aug 6, 2026 | 490.91 | 492.40 | 480.86 | 484.03 | 484.03 | -0.17% | 1,015,131 |
| Aug 5, 2026 | 487.52 | 491.95 | 479.02 | 484.83 | 484.83 | 1.28% | 1,383,067 |
| Aug 4, 2026 | 471.29 | 488.04 | 465.51 | 478.71 | 478.71 | 1.70% | 2,026,378 |
| Aug 3, 2026 | 480.00 | 483.36 | 468.14 | 470.72 | 470.72 | -1.34% | 1,510,456 |
| Jul 31, 2026 | 480.67 | 480.67 | 469.87 | 477.10 | 477.10 | -0.95% | 957,709 |
| Jul 30, 2026 | 474.10 | 482.15 | 470.54 | 481.70 | 481.70 | -0.34% | 1,249,350 |
| Jul 29, 2026 | 492.67 | 492.99 | 481.91 | 483.33 | 483.33 | -1.44% | 1,451,920 |
| Jul 28, 2026 | 483.13 | 493.61 | 482.86 | 490.39 | 490.39 | 2.38% | 1,700,871 |
| Jul 27, 2026 | 479.27 | 487.21 | 477.99 | 479.00 | 479.00 | 0.34% | 1,631,004 |
| Jul 24, 2026 | 476.05 | 484.00 | 472.58 | 477.36 | 477.36 | 0.90% | 1,254,156 |
| Jul 23, 2026 | 467.09 | 477.68 | 465.00 | 473.09 | 473.09 | 0.11% | 1,306,125 |
| Jul 22, 2026 | 482.32 | 483.66 | 471.58 | 472.57 | 472.57 | -1.96% | 1,289,189 |
| Jul 21, 2026 | 478.56 | 484.99 | 473.56 | 482.00 | 482.00 | 0.31% | 1,107,414 |
| Jul 20, 2026 | 485.65 | 491.23 | 478.48 | 480.50 | 480.50 | -1.06% | 1,101,762 |
| Jul 17, 2026 | 483.51 | 496.69 | 481.98 | 485.65 | 485.65 | -0.08% | 1,568,122 |
| Jul 16, 2026 | 480.00 | 487.30 | 476.25 | 486.03 | 486.03 | 1.88% | 1,370,959 |
| Jul 15, 2026 | 472.15 | 480.96 | 469.60 | 477.08 | 477.08 | 0.16% | 1,192,070 |
| Jul 14, 2026 | 481.29 | 481.29 | 473.18 | 476.31 | 476.31 | -0.82% | 1,093,659 |
| Jul 13, 2026 | 486.18 | 486.18 | 474.71 | 480.25 | 480.25 | -1.06% | 1,153,856 |
| Jul 10, 2026 | 498.15 | 498.91 | 484.33 | 485.39 | 485.39 | -2.24% | 1,430,390 |
| Jul 9, 2026 | 495.58 | 500.77 | 482.11 | 496.50 | 496.50 | -0.39% | 2,107,282 |
| Jul 8, 2026 | 523.04 | 525.81 | 498.14 | 498.43 | 498.43 | -4.56% | 2,287,222 |
| Jul 7, 2026 | 530.00 | 533.67 | 512.77 | 522.25 | 522.25 | -1.39% | 2,292,906 |
| Jul 6, 2026 | 526.67 | 529.99 | 512.34 | 529.59 | 529.59 | 0.29% | 1,515,703 |
| Jul 2, 2026 | 503.76 | 529.14 | 501.53 | 528.04 | 528.04 | 6.03% | 1,855,943 |
| Jul 1, 2026 | 502.71 | 502.71 | 494.80 | 498.01 | 498.01 | 0.26% | 1,444,535 |
| Jun 30, 2026 | 500.49 | 500.99 | 489.62 | 496.73 | 496.73 | -0.58% | 1,738,335 |
| Jun 29, 2026 | 495.83 | 499.87 | 487.62 | 499.65 | 499.65 | 1.69% | 2,055,780 |
| Jun 26, 2026 | 482.50 | 503.89 | 482.20 | 491.34 | 491.34 | 2.32% | 8,693,047 |
| Jun 25, 2026 | 475.11 | 486.49 | 473.50 | 480.18 | 480.18 | 1.05% | 1,522,567 |
| Jun 24, 2026 | 471.38 | 480.86 | 469.93 | 475.20 | 475.20 | 1.45% | 1,549,953 |
| Jun 23, 2026 | 469.67 | 470.82 | 463.76 | 468.42 | 468.42 | 0.35% | 1,204,019 |
| Jun 22, 2026 | 455.65 | 468.18 | 453.21 | 466.79 | 466.79 | 3.36% | 2,034,573 |
| Jun 18, 2026 | 462.17 | 464.98 | 450.39 | 451.63 | 451.63 | -1.60% | 2,993,021 |
| Jun 17, 2026 | 449.67 | 464.31 | 447.54 | 458.99 | 458.99 | 1.28% | 1,524,291 |
| Jun 16, 2026 | 452.82 | 454.55 | 444.22 | 453.17 | 453.17 | 0.60% | 1,486,576 |
| Jun 15, 2026 | 446.69 | 453.68 | 439.50 | 450.46 | 450.46 | 1.24% | 1,482,949 |
| Jun 12, 2026 | 440.02 | 447.70 | 440.02 | 444.93 | 444.93 | -0.03% | 924,189 |
| Jun 11, 2026 | 437.51 | 445.78 | 435.21 | 445.04 | 445.04 | 2.14% | 1,233,868 |