Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
504.52
-2.22 (-0.44%)
Oct 2, 2026, 1:20 PM EDT - Market open
Vertex Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 509.50 | 509.50 | 499.95 | 503.03 | - | -0.73% | 308,255 |
| Oct 1, 2026 | 522.39 | 523.52 | 505.27 | 506.74 | 506.74 | -3.07% | 1,148,469 |
| Sep 30, 2026 | 525.26 | 529.72 | 522.74 | 522.81 | 522.81 | -0.74% | 1,122,918 |
| Sep 29, 2026 | 522.22 | 529.46 | 519.25 | 526.73 | 526.73 | -0.18% | 688,924 |
| Sep 28, 2026 | 524.27 | 529.89 | 521.16 | 527.67 | 527.67 | 0.28% | 824,740 |
| Sep 25, 2026 | 522.55 | 527.69 | 518.92 | 526.19 | 526.19 | 0.73% | 756,206 |
| Sep 24, 2026 | 515.56 | 528.99 | 515.30 | 522.38 | 522.38 | 1.17% | 941,057 |
| Sep 23, 2026 | 515.60 | 525.43 | 509.56 | 516.34 | 516.34 | 0.26% | 1,214,098 |
| Sep 22, 2026 | 521.69 | 525.97 | 508.14 | 514.99 | 514.99 | 0.84% | 1,386,645 |
| Sep 21, 2026 | 506.85 | 514.10 | 501.01 | 510.72 | 510.72 | 0.47% | 906,681 |
| Sep 18, 2026 | 516.34 | 518.10 | 505.01 | 508.34 | 508.34 | -1.55% | 2,434,832 |
| Sep 17, 2026 | 518.35 | 519.07 | 510.20 | 516.34 | 516.34 | 0.60% | 900,049 |
| Sep 16, 2026 | 513.80 | 517.95 | 511.35 | 513.26 | 513.26 | -0.27% | 638,512 |
| Sep 15, 2026 | 519.94 | 519.94 | 511.00 | 514.63 | 514.63 | -0.94% | 824,890 |
| Sep 14, 2026 | 522.17 | 525.29 | 514.66 | 519.51 | 519.51 | 0.79% | 837,109 |
| Sep 11, 2026 | 522.10 | 522.10 | 511.81 | 515.44 | 515.44 | 0.17% | 875,635 |
| Sep 10, 2026 | 519.13 | 522.60 | 514.32 | 514.56 | 514.56 | -1.26% | 815,171 |
| Sep 9, 2026 | 524.00 | 528.17 | 520.08 | 521.12 | 521.12 | -1.47% | 958,510 |
| Sep 8, 2026 | 529.64 | 535.00 | 520.20 | 528.90 | 528.90 | -3.15% | 1,121,470 |
| Sep 4, 2026 | 549.50 | 556.99 | 544.48 | 546.12 | 546.12 | -2.12% | 803,524 |
| Sep 3, 2026 | 559.00 | 560.25 | 551.61 | 557.96 | 557.96 | 0.22% | 800,963 |
| Sep 2, 2026 | 552.42 | 558.36 | 549.07 | 556.75 | 556.75 | 1.66% | 1,734,757 |
| Sep 1, 2026 | 548.60 | 551.40 | 545.08 | 547.65 | 547.65 | 0.57% | 735,119 |
| Aug 31, 2026 | 535.38 | 546.84 | 532.23 | 544.52 | 544.52 | 0.52% | 1,198,447 |
| Aug 28, 2026 | 547.09 | 549.57 | 540.08 | 541.69 | 541.69 | -1.07% | 886,917 |
| Aug 27, 2026 | 540.08 | 550.83 | 540.08 | 547.55 | 547.55 | 0.05% | 844,619 |
| Aug 26, 2026 | 549.84 | 553.47 | 546.24 | 547.29 | 547.29 | -1.01% | 834,375 |
| Aug 25, 2026 | 545.53 | 555.69 | 543.75 | 552.85 | 552.85 | 0.96% | 775,039 |
| Aug 24, 2026 | 548.98 | 550.62 | 542.42 | 547.59 | 547.59 | -0.08% | 767,491 |
| Aug 21, 2026 | 545.10 | 555.32 | 540.70 | 548.05 | 548.05 | 1.44% | 1,074,991 |
| Aug 20, 2026 | 543.78 | 548.99 | 538.27 | 540.26 | 540.26 | -2.14% | 1,062,465 |
| Aug 19, 2026 | 537.47 | 553.69 | 532.55 | 552.06 | 552.06 | 4.52% | 1,437,713 |
| Aug 18, 2026 | 520.00 | 533.78 | 517.34 | 528.19 | 528.19 | 2.45% | 1,497,081 |
| Aug 17, 2026 | 503.87 | 517.84 | 502.53 | 515.55 | 515.55 | 1.94% | 1,111,401 |
| Aug 14, 2026 | 511.41 | 513.64 | 502.29 | 505.75 | 505.75 | -2.07% | 1,130,504 |
| Aug 13, 2026 | 528.68 | 529.00 | 515.74 | 516.44 | 516.44 | -1.77% | 863,530 |
| 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 |