Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
547.03
-0.86 (-0.16%)
At close: Nov 11, 2026, 4:00 PM EST
542.94
-4.09 (-0.75%)
After-hours: Nov 11, 2026, 7:51 PM EST
Vertex Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 543.96 | 548.67 | 535.46 | 547.03 | 547.03 | -0.16% | 1,078,886 |
| Nov 10, 2026 | 546.97 | 551.86 | 543.44 | 547.89 | 547.89 | -0.54% | 1,239,294 |
| Nov 9, 2026 | 555.99 | 555.99 | 538.48 | 550.87 | 550.87 | 0.69% | 1,214,013 |
| Nov 6, 2026 | 531.53 | 548.76 | 531.53 | 547.09 | 547.09 | 0.85% | 1,271,577 |
| Nov 5, 2026 | 556.85 | 557.85 | 540.02 | 542.50 | 542.50 | -1.19% | 2,483,183 |
| Nov 4, 2026 | 535.63 | 550.77 | 527.38 | 549.04 | 549.04 | 3.44% | 1,832,583 |
| Nov 3, 2026 | 558.44 | 561.96 | 529.15 | 530.76 | 530.76 | -4.05% | 2,373,648 |
| Nov 2, 2026 | 560.88 | 568.67 | 544.09 | 553.15 | 553.15 | -1.03% | 3,208,364 |
| Oct 30, 2026 | 550.73 | 563.80 | 549.89 | 558.88 | 558.88 | 3.50% | 3,030,027 |
| Oct 29, 2026 | 536.46 | 546.61 | 534.01 | 540.00 | 540.00 | 1.95% | 1,542,075 |
| Oct 28, 2026 | 514.45 | 534.94 | 513.37 | 529.69 | 529.69 | 1.66% | 1,284,581 |
| Oct 27, 2026 | 514.84 | 521.43 | 509.21 | 521.03 | 521.03 | 0.68% | 1,019,888 |
| Oct 26, 2026 | 526.86 | 529.66 | 509.33 | 517.49 | 517.49 | -1.23% | 1,189,035 |
| Oct 23, 2026 | 531.66 | 533.08 | 522.91 | 523.93 | 523.93 | -2.10% | 832,628 |
| Oct 22, 2026 | 527.18 | 537.81 | 521.30 | 535.17 | 535.17 | 2.03% | 1,641,608 |
| Oct 21, 2026 | 512.79 | 528.57 | 510.48 | 524.52 | 524.52 | 1.92% | 1,448,708 |
| Oct 20, 2026 | 507.89 | 515.74 | 505.00 | 514.65 | 514.65 | 2.53% | 1,230,675 |
| Oct 19, 2026 | 500.00 | 505.83 | 499.50 | 501.95 | 501.95 | 0.44% | 1,298,739 |
| Oct 16, 2026 | 511.06 | 512.21 | 497.49 | 499.74 | 499.74 | -1.77% | 1,413,287 |
| Oct 15, 2026 | 514.91 | 517.68 | 507.21 | 508.75 | 508.75 | 2.06% | 2,262,588 |
| Oct 14, 2026 | 490.45 | 502.94 | 487.54 | 498.50 | 498.50 | 2.74% | 2,090,487 |
| Oct 13, 2026 | 507.55 | 508.57 | 484.08 | 485.22 | 485.22 | -4.30% | 1,187,510 |
| Oct 12, 2026 | 512.44 | 514.80 | 506.00 | 507.00 | 507.00 | -0.60% | 952,749 |
| Oct 9, 2026 | 502.11 | 514.90 | 502.06 | 510.08 | 510.08 | 1.36% | 1,480,861 |
| Oct 8, 2026 | 503.14 | 507.87 | 498.90 | 503.25 | 503.25 | -0.47% | 1,487,972 |
| Oct 7, 2026 | 504.08 | 511.51 | 503.94 | 505.64 | 505.64 | 0.66% | 806,840 |
| Oct 6, 2026 | 505.00 | 507.41 | 496.33 | 502.31 | 502.31 | -0.24% | 775,071 |
| Oct 5, 2026 | 504.78 | 506.01 | 496.15 | 503.50 | 503.50 | -0.24% | 915,135 |
| Oct 2, 2026 | 509.50 | 509.50 | 499.95 | 504.73 | 504.73 | -0.40% | 939,658 |
| Oct 1, 2026 | 522.39 | 523.52 | 505.27 | 506.74 | 506.74 | -3.07% | 1,194,639 |
| Sep 30, 2026 | 525.26 | 529.72 | 522.74 | 522.81 | 522.81 | -0.74% | 1,146,002 |
| Sep 29, 2026 | 522.22 | 529.46 | 519.25 | 526.73 | 526.73 | -0.18% | 688,927 |
| 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 |