Advertisement
U.S. markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
418.01+0.69 (+0.17%)
At close: 04:00PM EDT
418.38 +0.37 (+0.09%)
After hours: 07:53PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024419.48420.67415.06418.01418.011,092,100
Mar 27, 2024420.30420.42412.65417.32417.32905,400
Mar 26, 2024417.38419.55414.86418.46418.46952,400
Mar 25, 2024415.66418.28414.97416.03416.03732,800
Mar 22, 2024417.75417.75412.19415.66415.66821,700
Mar 21, 2024415.61419.26414.00415.71415.71895,100
Mar 20, 2024414.33414.51409.02412.11412.11796,300
Mar 19, 2024412.51415.70411.10415.20415.20859,900
Mar 18, 2024410.49415.50409.25411.38411.38926,300
Mar 15, 2024410.10411.64406.97407.69407.691,905,400
Mar 14, 2024414.01414.98407.08408.77408.771,031,200
Mar 13, 2024414.46415.92410.39413.20413.20764,500
Mar 12, 2024413.00416.11409.02412.45412.45888,800
Mar 11, 2024414.00416.71409.52414.47414.471,263,500
Mar 08, 2024412.34416.25410.95413.59413.59814,800
Mar 07, 2024415.15418.32410.23410.54410.54923,300
Mar 06, 2024414.23418.22410.46411.85411.851,222,300
Mar 05, 2024424.87425.49414.04415.44415.441,124,100
Mar 04, 2024432.73433.99422.16424.03424.031,121,500
Mar 01, 2024423.20433.67422.95432.76432.761,102,200
Feb 29, 2024429.18429.18420.24420.74420.741,849,200
Feb 28, 2024429.60433.49425.71426.97426.97786,600
Feb 27, 2024434.13437.00430.52430.92430.92917,400
Feb 26, 2024425.70434.26425.70433.48433.48788,000
Feb 23, 2024430.00434.50429.07430.11430.11749,700
Feb 22, 2024419.85429.81419.85426.78426.781,091,800
Feb 21, 2024421.77424.00414.80419.63419.63916,700
Feb 20, 2024420.79425.00416.16420.64420.641,056,500
Feb 16, 2024427.04427.04420.97422.20422.201,189,500
Feb 15, 2024419.16427.41418.61426.29426.291,474,000
Feb 14, 2024418.38420.45414.26417.88417.881,133,100
Feb 13, 2024417.36419.42412.77416.04416.041,163,900
Feb 12, 2024420.24421.30415.28418.53418.531,368,200
Feb 09, 2024425.96425.96419.51422.91422.911,169,500
Feb 08, 2024420.28424.48417.14423.06423.061,407,400
Feb 07, 2024416.74426.72416.74419.08419.081,989,800
Feb 06, 2024428.76430.99410.80416.13416.134,504,000
Feb 05, 2024424.99430.93421.90428.89428.891,920,000
Feb 02, 2024430.00431.29424.31424.68424.682,181,300
Feb 01, 2024434.00435.91431.00433.87433.871,484,600
Jan 31, 2024441.57444.07430.12433.38433.382,755,200
Jan 30, 2024430.00448.40429.69446.08446.083,329,900
Jan 29, 2024431.33436.11429.35435.82435.821,004,100
Jan 26, 2024431.03432.19428.14430.17430.17944,500
Jan 25, 2024428.06431.35427.06429.96429.961,230,600
Jan 24, 2024436.93437.39424.34427.56427.561,670,900
Jan 23, 2024440.01441.57436.31439.70439.70779,800
Jan 22, 2024437.64443.82437.64440.11440.111,411,400
Jan 19, 2024433.52435.19429.68435.02435.022,586,400
Jan 18, 2024431.59434.88425.41432.98432.981,339,100
Jan 17, 2024437.50439.77432.18433.76433.761,407,700
Jan 16, 2024431.78438.03430.46437.49437.491,787,000
Jan 12, 2024432.49434.85431.14433.40433.401,183,600
Jan 11, 2024422.72431.10422.58430.08430.081,593,100
Jan 10, 2024419.89424.55418.53423.76423.761,192,400
Jan 09, 2024418.69422.00415.64421.01421.011,106,100
Jan 08, 2024416.07419.28412.85419.12419.121,142,200
Jan 05, 2024415.01418.52414.42416.50416.501,000,200
Jan 04, 2024411.11418.71411.11416.15416.151,547,200
Jan 03, 2024412.43414.43408.06410.71410.711,026,500
Jan 02, 2024405.00412.26403.43410.91410.911,269,400
Dec 29, 2023409.00409.62406.07406.89406.89727,400
Dec 28, 2023411.26412.57409.00409.27409.27735,600
Dec 27, 2023408.65409.00405.59408.05408.05594,000
Dec 26, 2023406.97408.52404.48407.66407.66531,600
Dec 22, 2023403.59406.91402.35405.25405.25804,200
Dec 21, 2023404.11404.30398.22400.63400.63819,100
Dec 20, 2023404.00405.99400.08400.25400.25909,500
Dec 19, 2023399.70403.75395.01403.14403.141,595,900
Dec 18, 2023411.74413.00400.23404.65404.651,867,300
Dec 15, 2023408.16411.60400.51410.68410.684,074,700
Dec 14, 2023404.10406.86396.15406.60406.603,124,900
Dec 13, 2023373.50406.00372.80405.07405.076,222,500
Dec 12, 2023360.00361.80355.66357.73357.73972,400
Dec 11, 2023352.58357.52351.44356.29356.291,255,600
Dec 08, 2023354.00354.35348.46350.15350.151,394,200
Dec 07, 2023353.46355.19349.29353.95353.95865,300
Dec 06, 2023355.28356.33351.11353.46353.461,137,600
Dec 05, 2023350.06355.16349.63354.15354.151,113,200
Dec 04, 2023349.00352.90347.51350.63350.631,469,500
Dec 01, 2023355.11356.71350.23351.16351.161,135,000
Nov 30, 2023352.79355.37350.19354.81354.811,637,000
Nov 29, 2023347.50353.60346.68351.00351.001,497,200
Nov 28, 2023350.32353.03346.29347.04347.041,154,100
Nov 27, 2023353.95354.45349.16350.19350.191,308,600
Nov 24, 2023354.95355.41350.44353.04353.04658,700
Nov 22, 2023357.06358.50350.03353.23353.23913,500
Nov 21, 2023357.90358.21351.32354.78354.781,227,000
Nov 20, 2023349.76357.41349.32356.84356.841,520,500
Nov 17, 2023346.26351.62342.64350.50350.502,035,200
Nov 16, 2023350.72352.06341.90343.00343.003,094,500
Nov 15, 2023369.92370.07348.54349.34349.343,234,900
Nov 14, 2023380.82381.59369.33369.95369.951,578,100
Nov 13, 2023373.16379.09371.75378.92378.92957,400
Nov 10, 2023372.79375.88369.57373.65373.651,315,800
Nov 09, 2023377.33377.74367.02368.57368.571,207,100
Nov 08, 2023380.78380.78371.77376.96376.961,276,400
Nov 07, 2023377.38385.48370.18378.25378.251,930,400
Nov 06, 2023379.27387.42379.27385.76385.761,999,000
Nov 03, 2023379.64381.00375.85376.20376.201,456,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...