Vertex Pharmaceuticals Incorporated VRTX
NASDAQ · United States · Health Technology
$522.81-3.92 (-0.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $522.81 | -0.74% | $525.26 | $529.72 | $522.74 | 1.15M |
| 2026-09-29 | $526.73 | -0.18% | $522.22 | $529.46 | $519.25 | 688.80K |
| 2026-09-28 | $527.67 | +0.28% | $524.27 | $529.89 | $521.16 | 823.50K |
| 2026-09-25 | $526.19 | +0.73% | $522.55 | $527.69 | $518.92 | 756.20K |
| 2026-09-24 | $522.38 | +1.17% | $515.56 | $528.99 | $515.30 | 940.90K |
| 2026-09-23 | $516.34 | +0.26% | $515.60 | $525.43 | $509.56 | 1.21M |
| 2026-09-22 | $514.99 | +0.84% | $521.69 | $525.97 | $508.14 | 1.39M |
| 2026-09-21 | $510.72 | +0.47% | $506.85 | $514.10 | $501.01 | 906.50K |
| 2026-09-18 | $508.34 | -1.55% | $516.34 | $518.10 | $505.01 | 2.43M |
| 2026-09-17 | $516.34 | +0.60% | $518.35 | $519.07 | $510.20 | 899.60K |
| 2026-09-16 | $513.26 | -0.27% | $513.80 | $517.95 | $511.35 | 638.20K |
| 2026-09-15 | $514.63 | -0.94% | $519.94 | $519.94 | $511.00 | 824.80K |
| 2026-09-14 | $519.51 | +0.79% | $522.17 | $525.29 | $514.66 | 836.90K |
| 2026-09-11 | $515.44 | +0.17% | $522.10 | $522.10 | $511.81 | 875.50K |
| 2026-09-10 | $514.56 | -1.26% | $519.13 | $522.60 | $514.32 | 815.00K |
| 2026-09-09 | $521.12 | -1.47% | $524.00 | $528.17 | $520.08 | 958.30K |
| 2026-09-08 | $528.90 | -3.15% | $529.64 | $535.00 | $520.20 | 1.12M |
| 2026-09-04 | $546.12 | -2.12% | $549.50 | $556.99 | $544.48 | 803.30K |
| 2026-09-03 | $557.96 | +0.22% | $559.00 | $560.25 | $551.61 | 800.70K |
| 2026-09-02 | $556.75 | +1.66% | $552.42 | $558.36 | $549.07 | 1.73M |
| 2026-09-01 | $547.65 | +0.57% | $548.60 | $551.40 | $545.08 | 734.90K |
| 2026-08-31 | $544.52 | +0.52% | $535.38 | $546.84 | $532.23 | 1.20M |
| 2026-08-28 | $541.69 | -1.07% | $547.09 | $549.57 | $540.08 | 886.90K |
| 2026-08-27 | $547.55 | +0.05% | $540.08 | $550.83 | $540.08 | 843.90K |
| 2026-08-26 | $547.29 | -1.01% | $549.84 | $553.47 | $546.24 | 834.10K |
| 2026-08-25 | $552.85 | +0.96% | $545.53 | $555.69 | $543.75 | 775.00K |
| 2026-08-24 | $547.59 | -0.08% | $548.98 | $550.62 | $542.42 | 767.40K |
| 2026-08-21 | $548.05 | +1.44% | $545.10 | $555.32 | $540.70 | 1.07M |
| 2026-08-20 | $540.26 | -2.14% | $543.78 | $548.99 | $538.27 | 1.06M |
| 2026-08-19 | $552.06 | +4.52% | $537.47 | $553.69 | $532.55 | 1.44M |
| 2026-08-18 | $528.19 | +2.45% | $520.00 | $533.78 | $517.34 | 1.50M |
| 2026-08-17 | $515.55 | +1.94% | $503.87 | $517.84 | $502.53 | 1.11M |
| 2026-08-14 | $505.75 | -2.07% | $511.41 | $513.64 | $502.29 | 1.13M |
| 2026-08-13 | $516.44 | -1.77% | $528.68 | $529.00 | $515.74 | 863.50K |
| 2026-08-12 | $525.73 | -0.74% | $527.00 | $531.22 | $520.08 | 1.05M |
| 2026-08-11 | $529.65 | +1.10% | $525.02 | $532.23 | $522.01 | 1.07M |
| 2026-08-10 | $523.91 | +5.61% | $539.50 | $546.17 | $519.82 | 2.68M |
| 2026-08-07 | $496.07 | +2.49% | $487.11 | $497.40 | $482.10 | 992.40K |
| 2026-08-06 | $484.03 | -0.17% | $490.91 | $492.40 | $480.86 | 1.02M |
| 2026-08-05 | $484.83 | +1.28% | $487.52 | $491.95 | $479.02 | 1.38M |
| 2026-08-04 | $478.71 | +1.70% | $471.29 | $488.04 | $465.51 | 2.03M |
| 2026-08-03 | $470.72 | -1.34% | $480.00 | $483.36 | $468.14 | 1.51M |
| 2026-07-31 | $477.10 | -0.95% | $480.67 | $480.67 | $469.87 | 957.70K |
| 2026-07-30 | $481.70 | -0.34% | $474.10 | $482.15 | $470.54 | 1.25M |
| 2026-07-29 | $483.33 | -1.44% | $492.67 | $492.99 | $481.91 | 1.45M |
| 2026-07-28 | $490.39 | +2.38% | $483.13 | $493.61 | $482.86 | 1.70M |
| 2026-07-27 | $479.00 | +0.34% | $479.27 | $487.21 | $477.99 | 1.63M |
| 2026-07-24 | $477.36 | +0.90% | $476.05 | $484.00 | $472.58 | 1.25M |
| 2026-07-23 | $473.09 | +0.11% | $467.09 | $477.68 | $465.00 | 1.31M |
| 2026-07-22 | $472.57 | -1.96% | $482.32 | $483.66 | $471.58 | 1.29M |
| 2026-07-21 | $482.00 | +0.31% | $478.56 | $484.99 | $473.56 | 1.11M |
| 2026-07-20 | $480.50 | -1.06% | $485.65 | $491.23 | $478.48 | 1.10M |
| 2026-07-17 | $485.65 | -0.08% | $483.51 | $496.69 | $481.98 | 1.57M |
| 2026-07-16 | $486.03 | +1.88% | $480.00 | $487.30 | $476.25 | 1.37M |
| 2026-07-15 | $477.08 | +0.16% | $472.15 | $480.96 | $469.60 | 1.19M |
| 2026-07-14 | $476.31 | -0.82% | $481.29 | $481.29 | $473.18 | 1.09M |
| 2026-07-13 | $480.25 | -1.06% | $486.18 | $486.18 | $474.71 | 1.15M |
| 2026-07-10 | $485.39 | -2.24% | $498.15 | $498.91 | $484.33 | 1.43M |
| 2026-07-09 | $496.50 | -0.39% | $495.58 | $500.77 | $482.11 | 2.11M |
| 2026-07-08 | $498.43 | -4.56% | $523.04 | $525.81 | $498.14 | 2.29M |
| 2026-07-07 | $522.25 | -1.39% | $530.00 | $533.67 | $512.77 | 2.29M |
| 2026-07-06 | $529.59 | +0.29% | $526.67 | $529.99 | $512.34 | 1.52M |
| 2026-07-02 | $528.04 | +6.03% | $503.76 | $529.14 | $501.53 | 1.86M |
| 2026-07-01 | $498.01 | +0.26% | $502.71 | $502.71 | $494.80 | 1.44M |
| 2026-06-30 | $496.73 | -0.58% | $500.49 | $500.99 | $489.62 | 1.74M |
| 2026-06-29 | $499.65 | +1.69% | $495.83 | $499.87 | $487.62 | 2.06M |
| 2026-06-26 | $491.34 | +2.32% | $482.50 | $503.89 | $482.20 | 8.69M |
| 2026-06-25 | $480.18 | +1.05% | $475.11 | $486.49 | $473.50 | 1.52M |
| 2026-06-24 | $475.20 | +1.45% | $471.38 | $480.86 | $469.93 | 1.55M |
| 2026-06-23 | $468.42 | +0.35% | $469.67 | $470.82 | $463.76 | 1.20M |
| 2026-06-22 | $466.79 | +3.36% | $455.65 | $468.18 | $453.21 | 2.03M |
| 2026-06-18 | $451.63 | -1.60% | $462.17 | $464.98 | $450.39 | 2.99M |
| 2026-06-17 | $458.99 | +1.28% | $449.67 | $464.31 | $447.54 | 1.52M |
| 2026-06-16 | $453.17 | +0.60% | $452.82 | $454.55 | $444.22 | 1.49M |
| 2026-06-15 | $450.46 | +1.24% | $446.69 | $453.68 | $439.50 | 1.48M |
| 2026-06-12 | $444.93 | -0.02% | $440.02 | $447.70 | $440.02 | 924.20K |
| 2026-06-11 | $445.04 | +2.14% | $437.51 | $445.78 | $435.21 | 1.23M |
| 2026-06-10 | $435.71 | -2.26% | $447.27 | $447.50 | $433.80 | 1.10M |
| 2026-06-09 | $445.77 | +0.63% | $447.02 | $449.50 | $440.90 | 871.20K |
| 2026-06-08 | $442.96 | -0.87% | $443.17 | $448.69 | $441.72 | 1.15M |
| 2026-06-05 | $446.83 | +1.15% | $445.61 | $453.16 | $443.86 | 1.53M |
| 2026-06-04 | $441.74 | +3.13% | $434.95 | $448.19 | $433.50 | 1.36M |
| 2026-06-03 | $428.34 | +0.76% | $420.63 | $429.01 | $420.01 | 1.56M |
| 2026-06-02 | $425.09 | -3.04% | $432.40 | $434.00 | $424.90 | 1.15M |
| 2026-06-01 | $438.40 | -2.04% | $439.91 | $443.54 | $433.26 | 1.12M |
| 2026-05-29 | $447.54 | -0.10% | $448.01 | $450.00 | $442.25 | 1.89M |
| 2026-05-28 | $447.97 | +2.46% | $434.08 | $449.29 | $434.08 | 1.36M |
| 2026-05-27 | $437.22 | +0.30% | $438.52 | $445.35 | $435.39 | 1.16M |
| 2026-05-26 | $435.93 | +0.32% | $437.99 | $441.99 | $433.79 | 865.80K |
| 2026-05-22 | $434.52 | +0.23% | $437.07 | $438.84 | $432.96 | 1.75M |