Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,706.85 +700.76 (+3.05%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 321.00 | 323.67 | 319.58 | 321.45 | 321.45 | 1,288,600 |
| 26 Jan 2023 | 315.75 | 321.11 | 314.60 | 321.02 | 321.02 | 1,302,000 |
| 25 Jan 2023 | 314.36 | 315.33 | 312.00 | 315.28 | 315.28 | 1,315,100 |
| 24 Jan 2023 | 311.80 | 313.89 | 309.53 | 313.57 | 313.57 | 932,300 |
| 23 Jan 2023 | 309.59 | 312.43 | 308.53 | 311.81 | 311.81 | 1,810,700 |
| 20 Jan 2023 | 306.31 | 310.46 | 305.49 | 309.84 | 309.84 | 1,466,200 |
| 19 Jan 2023 | 310.03 | 311.54 | 302.52 | 307.94 | 307.94 | 1,551,500 |
| 18 Jan 2023 | 311.80 | 312.66 | 307.06 | 309.86 | 309.86 | 2,264,900 |
| 17 Jan 2023 | 303.49 | 312.35 | 302.62 | 311.98 | 311.98 | 2,070,700 |
| 13 Jan 2023 | 296.39 | 301.26 | 295.58 | 300.94 | 300.94 | 1,448,300 |
| 12 Jan 2023 | 290.22 | 296.28 | 288.72 | 296.25 | 296.25 | 1,801,100 |
| 11 Jan 2023 | 289.87 | 292.89 | 286.89 | 292.25 | 292.25 | 1,630,300 |
| 10 Jan 2023 | 283.23 | 288.85 | 282.58 | 288.75 | 288.75 | 1,038,900 |
| 09 Jan 2023 | 290.09 | 291.66 | 282.21 | 283.23 | 283.23 | 1,299,200 |
| 06 Jan 2023 | 291.81 | 293.65 | 288.62 | 290.21 | 290.21 | 943,400 |
| 05 Jan 2023 | 284.33 | 290.17 | 283.90 | 287.89 | 287.89 | 1,187,000 |
| 04 Jan 2023 | 288.30 | 289.29 | 283.98 | 286.83 | 286.83 | 1,137,400 |
| 03 Jan 2023 | 288.61 | 289.06 | 283.50 | 286.02 | 286.02 | 1,100,400 |
| 30 Dec 2022 | 288.67 | 289.32 | 284.40 | 288.78 | 288.78 | 1,030,700 |
| 29 Dec 2022 | 287.22 | 291.73 | 285.80 | 289.08 | 289.08 | 894,800 |
| 28 Dec 2022 | 287.00 | 289.68 | 284.76 | 285.76 | 285.76 | 842,500 |
| 27 Dec 2022 | 290.00 | 291.00 | 285.99 | 287.32 | 287.32 | 671,100 |
| 23 Dec 2022 | 292.80 | 294.82 | 288.07 | 289.69 | 289.69 | 701,100 |
| 22 Dec 2022 | 290.19 | 294.34 | 288.19 | 293.92 | 293.92 | 1,189,200 |
| 21 Dec 2022 | 292.26 | 294.39 | 289.28 | 290.55 | 290.55 | 1,539,400 |
| 20 Dec 2022 | 291.80 | 296.00 | 291.30 | 293.23 | 293.23 | 1,287,700 |
| 19 Dec 2022 | 301.55 | 302.59 | 289.48 | 291.59 | 291.59 | 1,658,200 |
| 16 Dec 2022 | 305.46 | 307.66 | 302.85 | 304.80 | 304.80 | 3,091,400 |
| 15 Dec 2022 | 311.23 | 312.40 | 307.14 | 308.40 | 308.40 | 1,008,900 |
| 14 Dec 2022 | 305.86 | 314.80 | 304.52 | 312.09 | 312.09 | 1,402,500 |
| 13 Dec 2022 | 317.00 | 317.33 | 306.77 | 307.09 | 307.09 | 2,006,200 |
| 12 Dec 2022 | 315.22 | 315.41 | 311.14 | 314.19 | 314.19 | 1,401,800 |
| 09 Dec 2022 | 319.30 | 321.15 | 311.79 | 312.22 | 312.22 | 1,007,700 |
| 08 Dec 2022 | 317.55 | 324.75 | 316.95 | 321.32 | 321.32 | 1,147,900 |
| 07 Dec 2022 | 311.81 | 317.71 | 310.65 | 317.58 | 317.58 | 871,200 |
| 06 Dec 2022 | 316.44 | 317.28 | 310.04 | 311.81 | 311.81 | 1,064,400 |
| 05 Dec 2022 | 318.85 | 319.69 | 315.55 | 317.60 | 317.60 | 812,900 |
| 02 Dec 2022 | 317.40 | 322.45 | 316.88 | 321.37 | 321.37 | 1,094,800 |
| 01 Dec 2022 | 318.55 | 321.52 | 315.18 | 320.76 | 320.76 | 1,549,100 |
| 30 Nov 2022 | 319.52 | 322.74 | 314.03 | 316.40 | 316.40 | 6,633,400 |
| 29 Nov 2022 | 315.69 | 317.21 | 312.47 | 316.33 | 316.33 | 1,380,400 |
| 28 Nov 2022 | 313.78 | 320.93 | 313.51 | 315.30 | 315.30 | 1,113,500 |
| 25 Nov 2022 | 315.17 | 317.03 | 312.01 | 312.98 | 312.98 | 713,700 |
| 23 Nov 2022 | 323.48 | 323.61 | 315.28 | 316.16 | 316.16 | 1,042,800 |
| 22 Nov 2022 | 317.83 | 322.26 | 313.06 | 321.48 | 321.48 | 1,461,100 |
| 21 Nov 2022 | 315.00 | 318.00 | 313.90 | 316.20 | 316.20 | 1,149,300 |
| 18 Nov 2022 | 311.63 | 315.54 | 311.13 | 314.63 | 314.63 | 1,172,400 |
| 17 Nov 2022 | 304.13 | 311.86 | 302.02 | 309.90 | 309.90 | 1,048,200 |
| 16 Nov 2022 | 306.55 | 308.75 | 304.58 | 305.44 | 305.44 | 874,300 |
| 15 Nov 2022 | 308.61 | 309.98 | 300.00 | 305.28 | 305.28 | 1,309,100 |
| 14 Nov 2022 | 305.11 | 311.57 | 303.87 | 306.03 | 306.03 | 1,393,700 |
| 11 Nov 2022 | 308.89 | 309.80 | 288.83 | 303.26 | 303.26 | 2,182,100 |
| 10 Nov 2022 | 315.12 | 316.18 | 302.74 | 311.03 | 311.03 | 2,112,600 |
| 09 Nov 2022 | 306.50 | 312.15 | 305.60 | 309.34 | 309.34 | 1,321,400 |
| 08 Nov 2022 | 303.09 | 311.68 | 300.31 | 306.50 | 306.50 | 1,356,600 |
| 07 Nov 2022 | 305.36 | 308.80 | 298.53 | 303.23 | 303.23 | 1,560,100 |
| 04 Nov 2022 | 311.63 | 312.60 | 304.04 | 308.82 | 308.82 | 1,180,200 |
| 03 Nov 2022 | 307.40 | 313.64 | 305.06 | 311.30 | 311.30 | 936,000 |
| 02 Nov 2022 | 314.47 | 318.38 | 309.44 | 310.01 | 310.01 | 1,492,900 |
| 01 Nov 2022 | 312.44 | 316.09 | 309.59 | 314.20 | 314.20 | 1,192,500 |
| 31 Oct 2022 | 310.35 | 314.09 | 308.41 | 312.00 | 312.00 | 1,575,200 |
| 28 Oct 2022 | 302.00 | 314.49 | 294.31 | 313.89 | 313.89 | 3,260,200 |
| 27 Oct 2022 | 310.71 | 311.50 | 287.20 | 287.89 | 287.89 | 4,090,200 |
| 26 Oct 2022 | 313.04 | 316.48 | 309.42 | 311.18 | 311.18 | 1,266,100 |
| 25 Oct 2022 | 312.00 | 315.37 | 308.15 | 309.21 | 309.21 | 1,759,700 |
| 24 Oct 2022 | 302.74 | 312.27 | 302.50 | 310.50 | 310.50 | 1,994,000 |
| 21 Oct 2022 | 289.69 | 300.14 | 287.96 | 300.00 | 300.00 | 1,467,100 |
| 20 Oct 2022 | 292.10 | 295.55 | 289.18 | 290.16 | 290.16 | 1,000,900 |
| 19 Oct 2022 | 298.85 | 299.58 | 289.54 | 292.02 | 292.02 | 928,700 |
| 18 Oct 2022 | 300.21 | 303.29 | 296.46 | 300.17 | 300.17 | 983,500 |
| 17 Oct 2022 | 297.08 | 298.35 | 294.20 | 297.02 | 297.02 | 1,108,300 |
| 14 Oct 2022 | 298.07 | 300.94 | 292.71 | 293.21 | 293.21 | 1,028,100 |
| 13 Oct 2022 | 284.89 | 297.90 | 283.58 | 296.54 | 296.54 | 1,124,500 |
| 12 Oct 2022 | 295.00 | 295.64 | 289.91 | 290.13 | 290.13 | 928,500 |
| 11 Oct 2022 | 294.54 | 300.14 | 292.90 | 295.16 | 295.16 | 1,261,200 |
| 10 Oct 2022 | 295.45 | 296.58 | 291.50 | 294.54 | 294.54 | 835,000 |
| 07 Oct 2022 | 295.91 | 300.05 | 292.73 | 295.23 | 295.23 | 1,424,700 |
| 06 Oct 2022 | 300.00 | 302.89 | 297.42 | 298.63 | 298.63 | 1,132,500 |
| 05 Oct 2022 | 300.64 | 304.26 | 296.80 | 302.02 | 302.02 | 1,296,700 |
| 04 Oct 2022 | 299.85 | 303.04 | 295.87 | 300.64 | 300.64 | 1,539,700 |
| 03 Oct 2022 | 293.71 | 299.59 | 289.64 | 297.43 | 297.43 | 1,795,500 |
| 30 Sept 2022 | 292.96 | 294.62 | 289.17 | 289.54 | 289.54 | 1,914,300 |
| 29 Sept 2022 | 292.41 | 293.33 | 286.57 | 292.80 | 292.80 | 1,341,200 |
| 28 Sept 2022 | 289.28 | 293.83 | 286.02 | 292.41 | 292.41 | 1,656,300 |
| 27 Sept 2022 | 279.93 | 289.52 | 278.19 | 284.74 | 284.74 | 1,464,700 |
| 26 Sept 2022 | 282.70 | 285.33 | 276.57 | 276.78 | 276.78 | 1,583,000 |
| 23 Sept 2022 | 283.29 | 285.12 | 279.70 | 283.45 | 283.45 | 1,353,200 |
| 22 Sept 2022 | 278.39 | 288.92 | 277.67 | 286.34 | 286.34 | 1,408,200 |
| 21 Sept 2022 | 286.94 | 288.31 | 280.24 | 280.40 | 280.40 | 1,109,800 |
| 20 Sept 2022 | 284.38 | 288.47 | 282.47 | 286.94 | 286.94 | 1,130,600 |
| 19 Sept 2022 | 284.32 | 287.00 | 279.69 | 285.14 | 285.14 | 1,350,300 |
| 16 Sept 2022 | 288.39 | 291.94 | 286.01 | 289.71 | 289.71 | 2,484,400 |
| 15 Sept 2022 | 285.91 | 288.15 | 282.04 | 287.67 | 287.67 | 1,028,600 |
| 14 Sept 2022 | 282.77 | 287.36 | 279.62 | 284.86 | 284.86 | 1,354,300 |
| 13 Sept 2022 | 291.20 | 292.95 | 280.02 | 280.67 | 280.67 | 1,614,700 |
| 12 Sept 2022 | 294.00 | 296.14 | 290.05 | 293.48 | 293.48 | 1,706,200 |
| 09 Sept 2022 | 288.53 | 292.93 | 286.52 | 292.11 | 292.11 | 1,464,100 |
| 08 Sept 2022 | 284.77 | 291.29 | 283.30 | 288.99 | 288.99 | 1,189,700 |
| 07 Sept 2022 | 279.89 | 286.08 | 277.50 | 284.44 | 284.44 | 1,053,700 |
| 06 Sept 2022 | 281.70 | 284.11 | 278.52 | 279.18 | 279.18 | 989,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
