Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
440.54
-0.66 (-0.15%)
Apr 20, 2026, 9:45 AM EDT - Market open
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 441.55 | 443.90 | 437.58 | 441.20 | 441.20 | 1.27% | 1,023,605 |
| Apr 16, 2026 | 442.35 | 445.93 | 431.15 | 435.65 | 435.65 | -1.37% | 1,362,763 |
| Apr 15, 2026 | 444.15 | 447.82 | 437.19 | 441.70 | 441.70 | -0.58% | 1,417,390 |
| Apr 14, 2026 | 435.28 | 444.79 | 435.28 | 444.28 | 444.28 | 0.96% | 1,430,774 |
| Apr 13, 2026 | 434.17 | 445.11 | 433.68 | 440.05 | 440.05 | 0.87% | 1,004,560 |
| Apr 10, 2026 | 446.08 | 446.75 | 434.25 | 436.27 | 436.27 | -2.35% | 985,046 |
| Apr 9, 2026 | 439.77 | 447.00 | 436.35 | 446.78 | 446.78 | 0.64% | 1,040,951 |
| Apr 8, 2026 | 436.25 | 443.99 | 432.33 | 443.92 | 443.92 | 2.79% | 1,279,267 |
| Apr 7, 2026 | 435.50 | 435.50 | 425.26 | 431.86 | 431.86 | -0.56% | 1,029,161 |
| Apr 6, 2026 | 437.79 | 440.90 | 433.45 | 434.30 | 434.30 | -1.01% | 948,862 |
| Apr 2, 2026 | 447.55 | 449.62 | 436.56 | 438.71 | 438.71 | -1.91% | 1,244,992 |
| Apr 1, 2026 | 449.17 | 453.98 | 446.71 | 447.26 | 447.26 | 0.16% | 1,188,465 |
| Mar 31, 2026 | 443.43 | 448.35 | 442.09 | 446.54 | 446.54 | 0.76% | 1,624,941 |
| Mar 30, 2026 | 438.73 | 443.65 | 432.14 | 443.16 | 443.16 | 2.33% | 1,961,081 |
| Mar 27, 2026 | 450.95 | 452.00 | 431.01 | 433.07 | 433.07 | -4.56% | 1,915,620 |
| Mar 26, 2026 | 450.72 | 457.54 | 449.29 | 453.74 | 453.74 | -0.27% | 1,158,222 |
| Mar 25, 2026 | 449.14 | 459.37 | 449.14 | 454.97 | 454.97 | 1.42% | 1,200,057 |
| Mar 24, 2026 | 447.02 | 452.08 | 441.20 | 448.62 | 448.62 | -0.58% | 1,224,223 |
| Mar 23, 2026 | 458.42 | 463.78 | 450.97 | 451.24 | 451.24 | -0.61% | 1,152,213 |
| Mar 20, 2026 | 454.62 | 461.05 | 452.89 | 454.00 | 454.00 | -0.88% | 2,200,399 |
| Mar 19, 2026 | 454.50 | 459.46 | 449.75 | 458.05 | 458.05 | 1.43% | 1,300,074 |
| Mar 18, 2026 | 462.80 | 463.96 | 451.10 | 451.59 | 451.59 | -2.36% | 1,410,794 |
| Mar 17, 2026 | 468.40 | 468.45 | 461.50 | 462.49 | 462.49 | -0.77% | 1,512,976 |
| Mar 16, 2026 | 475.14 | 476.17 | 461.13 | 466.10 | 466.10 | -0.69% | 1,496,839 |
| Mar 13, 2026 | 481.79 | 486.66 | 469.08 | 469.34 | 469.34 | -1.84% | 1,097,554 |
| Mar 12, 2026 | 489.97 | 489.97 | 476.57 | 478.13 | 478.13 | -2.89% | 1,607,828 |
| Mar 11, 2026 | 497.88 | 499.50 | 488.79 | 492.38 | 492.38 | -1.36% | 2,062,729 |
| Mar 10, 2026 | 482.25 | 507.92 | 477.77 | 499.17 | 499.17 | 8.31% | 3,363,817 |
| Mar 9, 2026 | 455.59 | 461.26 | 450.78 | 460.87 | 460.87 | 0.92% | 1,179,887 |
| Mar 6, 2026 | 457.30 | 460.00 | 450.67 | 456.69 | 456.69 | -0.90% | 1,171,660 |
| Mar 5, 2026 | 476.64 | 480.00 | 457.00 | 460.82 | 460.82 | -3.57% | 1,111,965 |
| Mar 4, 2026 | 475.30 | 480.68 | 470.43 | 477.89 | 477.89 | 0.76% | 996,319 |
| Mar 3, 2026 | 478.95 | 484.10 | 471.58 | 474.27 | 474.27 | -2.42% | 1,055,962 |
| Mar 2, 2026 | 496.60 | 498.03 | 484.40 | 486.03 | 486.03 | -2.17% | 1,034,547 |
| Feb 27, 2026 | 480.31 | 497.80 | 479.75 | 496.83 | 496.83 | 3.48% | 1,782,950 |
| Feb 26, 2026 | 483.36 | 483.63 | 474.59 | 480.13 | 480.13 | -0.60% | 1,305,617 |
| Feb 25, 2026 | 486.35 | 492.28 | 481.71 | 483.05 | 483.05 | -0.90% | 820,976 |
| Feb 24, 2026 | 479.20 | 491.22 | 479.00 | 487.43 | 487.43 | 1.33% | 1,331,564 |
| Feb 23, 2026 | 475.08 | 487.60 | 475.08 | 481.01 | 481.01 | 0.86% | 1,241,195 |
| Feb 20, 2026 | 466.94 | 479.12 | 465.00 | 476.90 | 476.90 | 1.63% | 1,006,630 |
| Feb 19, 2026 | 469.83 | 472.24 | 463.00 | 469.27 | 469.27 | -0.22% | 1,165,802 |
| Feb 18, 2026 | 473.68 | 477.72 | 466.45 | 470.31 | 470.31 | -1.47% | 1,662,976 |
| Feb 17, 2026 | 489.46 | 494.05 | 473.45 | 477.32 | 477.32 | -2.88% | 1,721,420 |
| Feb 13, 2026 | 471.65 | 503.88 | 471.65 | 491.47 | 491.47 | 5.69% | 2,918,342 |
| Feb 12, 2026 | 462.00 | 469.00 | 460.00 | 465.02 | 465.02 | 0.82% | 1,818,938 |
| Feb 11, 2026 | 460.43 | 464.73 | 454.40 | 461.24 | 461.24 | -0.48% | 1,845,927 |
| Feb 10, 2026 | 469.83 | 474.57 | 462.24 | 463.48 | 463.48 | -1.57% | 2,127,907 |
| Feb 9, 2026 | 476.97 | 478.54 | 467.98 | 470.87 | 470.87 | -1.48% | 1,794,837 |
| Feb 6, 2026 | 459.69 | 478.28 | 459.00 | 477.92 | 477.92 | 4.17% | 1,621,655 |
| Feb 5, 2026 | 473.90 | 478.00 | 457.74 | 458.81 | 458.81 | -2.49% | 1,673,029 |