Vertex Pharmaceuticals Incorporated - VRTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vertex Pharmaceuticals Incorporated (VRTX) NASDAQ