Vertex Pharmaceuticals Incorporated - VRTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	417.7	417	417	427.18	410.45	1.42M
November 04, 2025	418.55	421.67	421.67	430.71	403.16	2.36M
November 03, 2025	428.48	426	426	430.1	418.6	1.94M
October 31, 2025	416.28	425.57	425.57	427.23	415.76	1.4M
October 30, 2025	417.19	419.89	419.89	422.95	415	1.23M
October 29, 2025	418.02	417.21	417.21	422.98	415.77	1.33M
October 28, 2025	418	422.39	422.39	422.57	417.37	1.22M
October 27, 2025	422	420.17	420.17	423.61	418.76	1.21M
October 24, 2025	423.41	421.39	421.39	425.86	420.6	1M
October 23, 2025	427.85	422.63	422.63	432.76	421.26	1.76M
October 22, 2025	426.27	426.44	426.44	431.81	421.94	1.7M
October 21, 2025	417.57	426.27	426.27	426.97	417.57	1.08M
October 20, 2025	418.17	419.1	419.1	420.5	414.52	1.08M
October 17, 2025	407.36	416.81	416.81	419.37	406.76	1.05M
October 16, 2025	409.92	408.61	408.61	413.31	405.54	1.31M
October 15, 2025	412.17	407.9	407.9	413.57	407.15	1.27M
October 14, 2025	406.08	412.22	412.22	415.55	405.46	1.03M
October 13, 2025	404.21	407.37	407.37	409.47	402.58	880,933
October 10, 2025	413.33	407.79	407.79	414.22	406.1	1.15M
October 09, 2025	419.31	414.86	414.86	421.01	414.28	880,586
October 08, 2025	410.93	421.15	421.15	422.73	410.02	1.93M
October 07, 2025	402.84	410.28	410.28	413.29	400.86	1.5M
October 06, 2025	404.66	402.9	402.9	405.45	400.74	1.19M
October 03, 2025	411.72	403.3	403.3	411.91	403.04	1.32M
October 02, 2025	404.21	408.85	408.85	411	402.82	1.64M
October 01, 2025	393.62	404.21	404.21	407.5	392.5	2M
September 30, 2025	394.94	391.64	391.64	397.65	385.86	2.26M
September 29, 2025	386.88	395.31	395.31	399.1	384.39	2.08M
September 26, 2025	381.91	385.74	385.74	387.48	379.72	1.84M
September 25, 2025	383.2	381.87	381.87	387.48	377.02	2.64M
September 24, 2025	377.56	376.62	376.62	380.73	374.17	1.53M
September 23, 2025	381.59	379.72	379.72	383.5	376	1.57M
September 22, 2025	384.07	383.13	383.13	386.08	381.61	1.48M
September 19, 2025	388.6	383.12	383.12	389.46	382.6	3.39M
September 18, 2025	389.69	387.11	387.11	390.66	384.87	1.97M
September 17, 2025	392.94	387.15	387.15	396.31	386.44	2.04M
September 16, 2025	392.59	391.36	391.36	395.45	386.32	1.7M
September 15, 2025	393	393.21	393.21	398.29	391.93	1.4M
September 12, 2025	394.68	394.53	394.53	396.83	393.17	978,686
September 11, 2025	388.55	397.37	397.37	398.5	388.55	1.33M
September 10, 2025	396.17	388.55	388.55	396.86	387.19	1.51M
September 09, 2025	395.01	396.48	396.48	397.31	391.72	946,768
September 08, 2025	395.28	395.25	395.25	396	390.98	1.37M
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

Vertex Pharmaceuticals Incorporated (VRTX) NASDAQ