Vertex Pharmaceuticals Incorporated (0QZU.L) LSE
474.49
-9.12(-1.89%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
474.49
-9.12(-1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 475 | 474.49 | 474.49 | 487 | 470.03 | 174 |
| March 12, 2026 | 498.32 | 484.25 | 484.25 | 498.32 | 476.43 | 325 |
| March 11, 2026 | 500 | 489.93 | 489.93 | 500 | 489.93 | 2,756 |
| March 10, 2026 | 484.23 | 501.31 | 501.31 | 507.42 | 477.13 | 2,795 |
| March 09, 2026 | 453.69 | 452 | 452 | 465.95 | 450 | 253 |
| March 06, 2026 | 463.5 | 453.88 | 453.88 | 465.28 | 451.28 | 1,322 |
| March 05, 2026 | 478.98 | 466.18 | 466.18 | 479.83 | 461.04 | 416 |
| March 04, 2026 | 467.31 | 478.17 | 478.17 | 478.86 | 467.31 | 1,659 |
| March 03, 2026 | 486.03 | 474.31 | 474.31 | 494.4 | 472.53 | 501 |
| March 02, 2026 | 494.5 | 487.75 | 487.75 | 500 | 486.14 | 334 |
| February 27, 2026 | 479.95 | 495.75 | 495.75 | 496.4 | 473 | 1,847 |
| February 26, 2026 | 479.8 | 481.05 | 481.05 | 485.08 | 475.72 | 285 |
| February 25, 2026 | 477.76 | 482.82 | 482.82 | 491.48 | 477.76 | 1,826 |
| February 24, 2026 | 488 | 490.51 | 490.51 | 490.51 | 478.84 | 607 |
| February 23, 2026 | 481.81 | 485.89 | 485.89 | 487.24 | 471 | 293 |
| February 20, 2026 | 465.21 | 477.3 | 0 | 479.99 | 461.43 | 376 |
| February 19, 2026 | 460 | 470.62 | 0 | 471.21 | 460 | 395 |
| February 18, 2026 | 482.01 | 473.88 | 0 | 482.52 | 466.9 | 2,426 |
| February 17, 2026 | 485.6 | 476.86 | 0 | 494.44 | 473.51 | 388 |
| February 13, 2026 | 460 | 500.63 | 0 | 500.63 | 460 | 1,281 |
| February 12, 2026 | 463 | 463.51 | 0 | 468.5 | 458.11 | 1,442 |
| February 11, 2026 | 465.33 | 457.74 | 0 | 465.33 | 455.94 | 187 |
| February 10, 2026 | 471 | 466.77 | 0 | 477.49 | 465.22 | 188 |
| February 09, 2026 | 473 | 468.9 | 0 | 477.89 | 468.46 | 906 |
| February 06, 2026 | 460.72 | 473.79 | 0 | 473.79 | 458.12 | 347 |
| February 05, 2026 | 470.09 | 463.29 | 0 | 483 | 463.29 | 833 |
| February 04, 2026 | 468.99 | 472.34 | 0 | 478.28 | 463.5 | 9,887 |
| February 03, 2026 | 470.13 | 466.98 | 0 | 478.77 | 462 | 1,258 |
| February 02, 2026 | 469.6 | 472.02 | 0 | 472.57 | 461.52 | 953 |
| January 30, 2026 | 471.1 | 470.75 | 0 | 475.33 | 466.01 | 10,327 |
| January 29, 2026 | 476.03 | 474.42 | 0 | 483.27 | 466.01 | 293 |
| January 28, 2026 | 469.57 | 478.42 | 0 | 478.42 | 464.5 | 211 |
| January 27, 2026 | 474 | 473.08 | 0 | 485 | 470.62 | 5,806 |
| January 26, 2026 | 465.76 | 477.26 | 0 | 478 | 462.71 | 742 |
| January 23, 2026 | 460.01 | 464.67 | 0 | 469.58 | 460.01 | 268 |
| January 22, 2026 | 461.01 | 471.13 | 0 | 471.96 | 461.01 | 215 |
| January 21, 2026 | 445.07 | 458.03 | 0 | 459 | 440 | 2,758 |
| January 20, 2026 | 441.44 | 439.67 | 0 | 441.44 | 430.2 | 6,687 |
| January 16, 2026 | 438.07 | 444.14 | 0 | 445.05 | 436.07 | 289 |
| January 15, 2026 | 450.4 | 441.96 | 0 | 452.35 | 441.7 | 337 |
| January 14, 2026 | 454 | 446.26 | 0 | 456.75 | 446.26 | 364 |
| January 13, 2026 | 460.45 | 455.1 | 0 | 461.33 | 452.88 | 153 |
| January 12, 2026 | 459.1 | 458.58 | 0 | 463.78 | 454.65 | 1,114 |
| January 09, 2026 | 474.28 | 471.59 | 0 | 475 | 466.75 | 156 |
| January 08, 2026 | 483.79 | 469.74 | 0 | 484.25 | 469.74 | 977 |
| January 07, 2026 | 471.83 | 483.23 | 0 | 485 | 466.58 | 340 |
| January 06, 2026 | 448.28 | 466.77 | 0 | 471.23 | 448.28 | 373 |
| January 05, 2026 | 451.49 | 444.73 | 0 | 452.99 | 444.05 | 344 |
| January 02, 2026 | 454.46 | 452.62 | 0 | 454.78 | 448.73 | 193 |
| December 31, 2025 | 456.19 | 455.32 | 0 | 456.19 | 451.51 | 133 |
| December 30, 2025 | 457.73 | 454.33 | 0 | 463.86 | 453.93 | 159 |
| December 29, 2025 | 463.51 | 458.51 | 0 | 465 | 457.57 | 379 |
| December 24, 2025 | 463.68 | 463 | 0 | 463.96 | 460.78 | 76 |
| December 23, 2025 | 461.55 | 458.6 | 0 | 463.63 | 457.52 | 109 |
| December 22, 2025 | 456.29 | 457.49 | 0 | 458.28 | 452.63 | 929 |
| December 19, 2025 | 445 | 453.88 | 0 | 453.88 | 445 | 294 |
| December 18, 2025 | 451.64 | 446.58 | 0 | 452.49 | 445.02 | 209 |
| December 17, 2025 | 453.32 | 451.36 | 0 | 457.5 | 451.36 | 160 |
| December 16, 2025 | 456.21 | 454.96 | 0 | 458.51 | 445.01 | 237 |
| December 15, 2025 | 453 | 451.55 | 0 | 454.28 | 449.64 | 440 |