VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023333.52334.95328.70334.54334.54421,435
08 Jun 2023324.00334.08323.02332.58332.581,446,800
07 Jun 2023329.13332.00324.04324.65324.651,139,600
06 Jun 2023337.98337.98328.85330.41330.411,089,100
05 Jun 2023334.00335.24332.00334.42334.421,044,500
02 Jun 2023323.00334.53322.25333.78333.781,572,700
01 Jun 2023324.47324.58320.01323.62323.621,342,900
31 May 2023327.13328.65321.70323.57323.575,592,300
30 May 2023329.82330.07321.62325.30325.301,888,200
26 May 2023328.99331.78325.82329.99329.991,850,500
25 May 2023330.92333.99327.59332.63332.631,368,300
24 May 2023335.77336.57331.05333.85333.851,154,100
23 May 2023340.50340.50332.08333.51333.511,381,500
22 May 2023344.06346.00337.95339.97339.97961,700
19 May 2023341.37345.64338.09341.70341.70942,700
18 May 2023341.10341.10336.35339.46339.461,139,300
17 May 2023343.90345.46334.27341.20341.201,073,800
16 May 2023347.50347.93342.06345.15345.15827,900
15 May 2023348.00351.74347.03348.65348.65691,000
12 May 2023350.42351.98345.80347.41347.41509,200
11 May 2023350.57351.60347.35350.40350.40787,600
10 May 2023348.00352.47346.17350.04350.041,199,200
09 May 2023343.29346.49342.66344.83344.83871,000
08 May 2023347.62347.93340.79344.09344.09707,900
05 May 2023346.89350.54345.01348.09348.091,119,400
04 May 2023347.97349.13345.01346.59346.59927,800
03 May 2023349.28352.23342.34346.36346.361,226,400
02 May 2023345.00354.46344.39346.03346.032,002,000
01 May 2023340.22345.69339.78345.00345.001,489,000
28 Apr 2023338.50346.29338.35340.73340.731,455,400
27 Apr 2023324.50340.22324.50339.37339.372,518,600
26 Apr 2023326.50327.23316.43323.30323.301,572,700
25 Apr 2023334.50336.25331.18331.93331.93842,200
24 Apr 2023331.05333.86329.84332.84332.84597,000
21 Apr 2023330.89335.28330.25331.09331.09925,000
20 Apr 2023326.79330.47326.68329.15329.15812,200
19 Apr 2023326.79330.15325.19328.45328.45796,400
18 Apr 2023328.00328.00323.38325.15325.15957,500
17 Apr 2023335.00335.00327.09327.74327.741,044,700
14 Apr 2023332.96334.18331.37333.52333.52931,000
13 Apr 2023326.97334.09326.01333.35333.351,259,300
12 Apr 2023324.36327.98323.98326.37326.37988,800
11 Apr 2023324.17324.97321.40324.83324.83649,800
10 Apr 2023320.48323.45318.02323.24323.24665,700
06 Apr 2023321.41324.65321.13321.66321.66912,000
05 Apr 2023316.40322.10314.33321.94321.941,126,100
04 Apr 2023315.56318.85313.47314.42314.42952,200
03 Apr 2023315.00318.00313.55316.33316.33835,100
31 Mar 2023313.00315.38312.10315.07315.071,111,100
30 Mar 2023314.75315.56310.90312.16312.16781,400
29 Mar 2023312.55316.31311.41314.24314.241,185,800
28 Mar 2023310.75313.33309.43313.25313.251,056,700
27 Mar 2023314.68315.27307.93308.47308.471,114,400
24 Mar 2023305.38315.00302.87314.39314.392,376,600
23 Mar 2023301.95305.47300.68304.75304.751,312,800
22 Mar 2023303.48303.99297.75297.87297.87774,700
21 Mar 2023301.00303.44299.64302.66302.661,025,500
20 Mar 2023296.72300.74296.09298.95298.95767,800
17 Mar 2023300.17301.23293.40295.77295.771,676,000
16 Mar 2023291.36301.55290.66300.64300.641,120,700
15 Mar 2023295.22296.22291.85294.27294.27839,100
14 Mar 2023293.81295.56290.71295.25295.251,095,200
13 Mar 2023288.31296.75288.31293.46293.461,355,000
10 Mar 2023286.58296.40285.92287.24287.241,459,300
09 Mar 2023288.30289.21284.57286.88286.881,000,000
08 Mar 2023285.52287.11283.60285.18285.18676,700
07 Mar 2023291.85291.85285.27286.58286.581,057,900
06 Mar 2023290.00294.00288.88291.62291.621,026,400
03 Mar 2023290.52291.20287.51290.51290.511,060,300
02 Mar 2023290.10293.15289.57290.76290.76766,600
01 Mar 2023289.06292.60287.16291.23291.231,056,400
28 Feb 2023286.22291.56285.60290.29290.291,510,500
27 Feb 2023286.62290.05285.31287.40287.40856,100
24 Feb 2023290.40291.75286.48287.37287.371,085,100
23 Feb 2023293.91296.26290.72292.57292.57750,700
22 Feb 2023292.84296.66290.00294.36294.361,010,800
21 Feb 2023290.76295.84290.76292.48292.481,125,300
17 Feb 2023291.24295.69290.00293.66293.661,278,000
16 Feb 2023296.17298.39291.49292.04292.041,039,300
15 Feb 2023299.06299.57294.08298.75298.75899,800
14 Feb 2023297.47301.35295.00300.25300.251,190,400
13 Feb 2023295.53300.99295.53299.18299.181,053,300
10 Feb 2023291.95298.49290.17297.40297.401,342,100
09 Feb 2023293.10295.52289.58291.60291.601,798,700
08 Feb 2023302.98303.11293.09293.33293.332,168,600
07 Feb 2023303.59309.44302.24308.54308.541,300,600
06 Feb 2023299.81310.28299.72304.87304.871,295,600
03 Feb 2023304.56306.40300.75301.02301.021,621,300
02 Feb 2023315.00315.77301.06303.78303.781,944,000
01 Feb 2023321.50323.10312.58317.27317.271,237,700
31 Jan 2023319.98325.19319.98323.10323.101,352,900
30 Jan 2023321.21322.69319.23319.98319.982,261,800
27 Jan 2023321.00323.67319.58321.45321.451,288,600
26 Jan 2023315.75321.11314.60321.02321.021,302,000
25 Jan 2023314.36315.33312.00315.28315.281,315,100
24 Jan 2023311.80313.89309.53313.57313.57932,300
23 Jan 2023309.59312.43308.53311.81311.811,810,700
20 Jan 2023306.31310.46305.49309.84309.841,466,200
19 Jan 2023310.03311.54302.52307.94307.941,551,500
18 Jan 2023311.80312.66307.06309.86309.862,264,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...