Vertex Pharmaceuticals Incorporated - VRTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	397.87	396.12	396.12	402.74	393.43	1.17M
September 04, 2025	397.54	396.93	396.93	400.36	394.75	1.05M
September 03, 2025	400.09	396.62	396.62	402.39	393.05	1.25M
September 02, 2025	391.02	401	401	401.56	390.51	1.86M
August 29, 2025	392.13	391.02	391.02	394.53	389.39	1.31M
August 28, 2025	389.24	392.05	392.05	392.45	388	1.53M
August 27, 2025	386.69	389.08	389.08	390.37	385.99	1.91M
August 26, 2025	387	387.18	387.18	390.54	383.64	1.91M
August 25, 2025	395.52	388.94	388.94	396.13	387.6	1.18M
August 22, 2025	400	395.12	395.12	403.58	394.32	1.4M
August 21, 2025	394.78	397.46	397.46	399	393.87	1.85M
August 20, 2025	392.42	394.36	394.36	400.94	391.95	1.67M
August 19, 2025	389.66	390.76	390.76	395.84	388.93	1.7M
August 18, 2025	392.8	389.88	389.88	395.61	389.21	1.38M
August 15, 2025	391.49	392.79	392.79	395.76	388.71	1.38M
August 14, 2025	393.68	390.3	390.3	395.59	388.71	1.7M
August 13, 2025	391.46	395.92	395.92	396.72	386.79	1.91M
August 12, 2025	377.61	387.77	387.77	388.25	375	2.04M
August 11, 2025	362.97	374.46	374.46	380.2	362.5	2.79M
August 08, 2025	377.03	366.54	366.54	381	364.66	3.68M
August 07, 2025	385	375.63	375.63	388.32	374.45	4M
August 06, 2025	375.76	385.65	385.65	390.56	372.35	4.73M
August 05, 2025	408.22	374.98	374.98	414.88	373.19	10.73M
August 04, 2025	466.51	472.27	472.27	473.37	462.06	2.33M
August 01, 2025	457.39	462.13	462.13	464.23	453.51	1.86M
July 31, 2025	465.29	456.87	456.87	470.59	455.45	1.48M
July 30, 2025	471.2	469.16	469.16	474.76	466.8	993,300
July 29, 2025	464.33	468.41	468.41	468.98	460.55	1.15M
July 28, 2025	467.44	460.83	460.83	471	460.73	2.11M
July 25, 2025	472.66	469.65	469.65	472.71	465.84	1.18M
July 24, 2025	477.14	472.27	472.27	480	472.03	907,940
July 23, 2025	472.54	476.95	476.95	478.74	471.31	909,314
July 22, 2025	461.03	470.13	470.13	470.8	458.88	1.01M
July 21, 2025	459.81	458.49	458.49	462.31	456.83	801,137
July 18, 2025	467	459.81	459.81	467	458.14	975,145
July 17, 2025	466.32	463.27	463.27	472.22	461.87	1.25M
July 16, 2025	465.1	469.55	469.55	470.98	465.1	775,751
July 15, 2025	473	464.2	464.2	475.29	463.4	987,978
July 14, 2025	467.69	472.35	472.35	475.27	467	730,162
July 11, 2025	476.49	468.85	468.85	478.27	467.97	892,841
July 10, 2025	477.68	479.53	479.53	484.56	475.91	930,089
July 09, 2025	468.09	478.97	478.97	479.34	466.79	1.04M
July 08, 2025	457.73	466.36	466.36	470.34	456.77	1.1M
July 07, 2025	460	459.41	459.41	461.2	455.79	1.58M
July 03, 2025	458.45	459.62	459.62	461.05	456.58	764,000
July 02, 2025	449.81	457.03	457.03	457.75	448	978,365
July 01, 2025	445.5	452.16	452.16	456.97	443.49	1.15M
June 30, 2025	440.45	445.2	445.2	446.45	439.23	1.11M
June 27, 2025	442.99	441.3	441.3	446.62	440.5	3.62M
June 26, 2025	445.82	443.4	443.4	446.18	441.13	1.17M
June 25, 2025	450.48	445.82	445.82	451.08	442.76	1.08M
June 24, 2025	445	450.27	450.27	451.91	441	1.03M
June 23, 2025	441.69	443.54	443.54	445	439.57	950,068
June 20, 2025	451.26	440.87	440.87	451.81	436.81	2.16M
June 18, 2025	443.41	448.4	448.4	451.63	440	1.38M
June 17, 2025	449.43	441.99	441.99	452.71	440.75	1.35M
June 16, 2025	456.38	450.91	450.91	457.23	448.71	1.03M
June 13, 2025	455.39	455.45	455.45	460.1	454	934,402
June 12, 2025	453.19	460.06	460.06	460.06	451.94	1.06M
June 11, 2025	451.3	452.44	452.44	460.33	450.13	1.02M

Vertex Pharmaceuticals Incorporated (VRTX) NASDAQ