Vertex Pharmaceuticals Incorporated (VRTX) NASDAQ
437.17
-1.54001(-0.35%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
437.17
-1.54001(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 447.55 | 438.71 | 438.71 | 449.62 | 436.56 | 1.24M |
| April 01, 2026 | 449.17 | 447.26 | 447.26 | 453.98 | 446.71 | 1.17M |
| March 31, 2026 | 443.43 | 446.54 | 446.54 | 448.35 | 442.09 | 1.62M |
| March 30, 2026 | 438.73 | 443.16 | 443.16 | 443.65 | 432.14 | 1.87M |
| March 27, 2026 | 450.95 | 433.07 | 433.07 | 452 | 431.01 | 1.91M |
| March 26, 2026 | 450.72 | 453.74 | 453.74 | 457.54 | 449.29 | 1.16M |
| March 25, 2026 | 449.14 | 454.97 | 454.97 | 459.37 | 449.14 | 1.2M |
| March 24, 2026 | 447.02 | 448.62 | 448.62 | 452.08 | 441.2 | 1.15M |
| March 23, 2026 | 458.42 | 451.24 | 451.24 | 463.78 | 450.97 | 1.15M |
| March 20, 2026 | 454.62 | 454.09 | 454.09 | 461.05 | 452.89 | 2.14M |
| March 19, 2026 | 454.5 | 458.05 | 458.05 | 459.46 | 449.75 | 1.3M |
| March 18, 2026 | 462.8 | 451.59 | 451.59 | 463.96 | 451.1 | 1.37M |
| March 17, 2026 | 468.4 | 462.49 | 462.49 | 468.45 | 461.5 | 1.51M |
| March 16, 2026 | 475.14 | 466.1 | 466.1 | 476.17 | 461.13 | 1.48M |
| March 13, 2026 | 481.79 | 469.34 | 469.34 | 486.66 | 469.08 | 1.06M |
| March 12, 2026 | 489.97 | 478.13 | 478.13 | 489.97 | 476.57 | 1.59M |
| March 11, 2026 | 497.88 | 492.38 | 492.38 | 499.5 | 488.79 | 2.06M |
| March 10, 2026 | 482.25 | 499.17 | 499.17 | 507.92 | 477.77 | 3.36M |
| March 09, 2026 | 455.59 | 460.87 | 460.87 | 461.26 | 450.78 | 1.08M |
| March 06, 2026 | 457.3 | 456.69 | 456.69 | 460 | 450.67 | 1.17M |
| March 05, 2026 | 476.64 | 460.82 | 460.82 | 480 | 457 | 1.11M |
| March 04, 2026 | 475.3 | 477.89 | 477.89 | 480.68 | 470.43 | 905,577 |
| March 03, 2026 | 478.95 | 474.27 | 474.27 | 482.66 | 471.58 | 1.06M |
| March 02, 2026 | 496.6 | 486.03 | 486.03 | 498.03 | 484.4 | 1.03M |
| February 27, 2026 | 480.31 | 496.83 | 496.83 | 497.8 | 479.75 | 1.78M |
| February 26, 2026 | 483.36 | 480.13 | 480.13 | 483.63 | 474.59 | 1.31M |
| February 25, 2026 | 486.35 | 483.05 | 483.05 | 492.28 | 481.71 | 820,976 |
| February 24, 2026 | 479.2 | 487.43 | 487.43 | 491.22 | 479 | 1.33M |
| February 23, 2026 | 475.08 | 481.01 | 481.01 | 487.6 | 475.08 | 1.24M |
| February 20, 2026 | 466.94 | 476.9 | 0 | 479.12 | 465 | 1.01M |
| February 19, 2026 | 469.83 | 469.27 | 0 | 472.24 | 463 | 1.17M |
| February 18, 2026 | 473.68 | 470.31 | 0 | 477.72 | 466.45 | 1.66M |
| February 17, 2026 | 489.46 | 477.32 | 0 | 494.05 | 473.45 | 1.72M |
| February 13, 2026 | 471.65 | 491.47 | 0 | 503.88 | 471.65 | 2.92M |
| February 12, 2026 | 462 | 465.02 | 0 | 469 | 460 | 1.82M |
| February 11, 2026 | 460.43 | 461.24 | 0 | 464.73 | 454.4 | 1.85M |
| February 10, 2026 | 469.83 | 463.48 | 0 | 474.57 | 462.24 | 2.13M |
| February 09, 2026 | 476.97 | 470.87 | 0 | 478.54 | 467.98 | 1.79M |
| February 06, 2026 | 459.69 | 477.92 | 0 | 478.28 | 459 | 1.62M |
| February 05, 2026 | 473.9 | 458.81 | 0 | 478 | 457.74 | 1.67M |
| February 04, 2026 | 470.49 | 470.52 | 0 | 478.72 | 467.1 | 1.36M |
| February 03, 2026 | 468.8 | 465.61 | 0 | 476.83 | 461.53 | 1.05M |
| February 02, 2026 | 466.79 | 472.01 | 0 | 473.74 | 464.01 | 759,711 |
| January 30, 2026 | 471.18 | 469.9 | 0 | 475.67 | 468 | 1.19M |
| January 29, 2026 | 479.03 | 475.68 | 0 | 484.35 | 473.86 | 1.5M |
| January 28, 2026 | 474.09 | 477.91 | 0 | 479.5 | 469.5 | 1.09M |
| January 27, 2026 | 476.8 | 474.17 | 0 | 485 | 470.49 | 1.63M |
| January 26, 2026 | 470.79 | 476.84 | 0 | 479.1 | 468.43 | 1.67M |
| January 23, 2026 | 465.23 | 468.41 | 0 | 470.34 | 462.74 | 1.33M |
| January 22, 2026 | 463.74 | 467.35 | 0 | 472.58 | 458.31 | 1.54M |
| January 21, 2026 | 440.54 | 461.14 | 0 | 465.15 | 439.91 | 2.29M |
| January 20, 2026 | 435.41 | 442.08 | 0 | 442.38 | 429 | 1.81M |
| January 16, 2026 | 440.46 | 441.36 | 0 | 445.77 | 437.46 | 2.05M |
| January 15, 2026 | 448.79 | 438.92 | 0 | 450.44 | 436.69 | 1.22M |
| January 14, 2026 | 454.58 | 449.53 | 0 | 455.03 | 446.01 | 1.3M |
| January 13, 2026 | 460.22 | 454.67 | 0 | 462.42 | 452.91 | 1.35M |
| January 12, 2026 | 461.07 | 460.59 | 0 | 464.59 | 454.54 | 1.35M |
| January 09, 2026 | 467.73 | 463.86 | 0 | 475.33 | 463.39 | 1.7M |
| January 08, 2026 | 481.51 | 469.68 | 0 | 485.69 | 465.28 | 2.12M |
| January 07, 2026 | 469.13 | 484.15 | 0 | 487.52 | 467.46 | 1.72M |