VRTX
Vertex Pharmaceuticals Incorporated (VRTX)
505.6400
$
+3.3300 (%+0.66)
VRTX: Vertex Pharmaceuticals Incorporated Historical Data
Historical price data, yearly archive and performance analysis for Vertex Pharmaceuticals Incorporated.
Historical Chart
Loading chart...
Average
OPEN 442.7573
CLOSE 443.4561
Low
LOW 362.5
High
HIGH 519.68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 403.14 | 409.6 | 402.72 | 405.76 |
| 01/03/2025 | 407.57 | 411.65 | 406.4 | 407.11 |
| 01/06/2025 | 401.31 | 404.74 | 399 | 402.49 |
| 01/07/2025 | 403 | 410.81 | 401.54 | 408.32 |
| 01/08/2025 | 410.71 | 412.36 | 407.24 | 412.11 |
| 01/10/2025 | 406.17 | 413.52 | 405.17 | 409.56 |
| 01/13/2025 | 408 | 416.55 | 397.25 | 413.37 |
| 01/14/2025 | 411.94 | 414.5 | 408.02 | 411.66 |
| 01/15/2025 | 415.13 | 425.49 | 415.13 | 424.26 |
| 01/16/2025 | 423.41 | 424.58 | 415.15 | 416.96 |
| 01/17/2025 | 422.73 | 428.25 | 419.27 | 422 |
| 01/21/2025 | 427.94 | 430.53 | 423.49 | 427.89 |
| 01/22/2025 | 427.89 | 432.6 | 424.65 | 428 |
| 01/23/2025 | 429.25 | 442.89 | 424.54 | 439.73 |
| 01/24/2025 | 438.73 | 442.66 | 436.61 | 439.62 |
| 01/27/2025 | 436.72 | 447.72 | 435.33 | 443.88 |
| 01/28/2025 | 443.88 | 446.98 | 438.01 | 440.68 |
| 01/29/2025 | 437.74 | 442.92 | 430.81 | 441.52 |
| 01/30/2025 | 443.56 | 444.28 | 435 | 438.4 |
| 01/31/2025 | 454.17 | 472.04 | 447.2 | 461.68 |
| 02/03/2025 | 463.36 | 473.07 | 458.74 | 470.37 |
| 02/04/2025 | 468.04 | 482.74 | 467.3 | 482.28 |
| 02/05/2025 | 484.5 | 491.81 | 481.7 | 488.44 |
| 02/06/2025 | 487.79 | 488.43 | 478.81 | 481.16 |
| 02/07/2025 | 478.98 | 480.47 | 468.7 | 469.32 |
| 02/10/2025 | 470.58 | 471.94 | 464.01 | 469.97 |
| 02/11/2025 | 459.83 | 468.19 | 452.49 | 455.22 |
| 02/12/2025 | 451.83 | 455.66 | 446 | 453.2 |
| 02/13/2025 | 454.45 | 465.68 | 450.6 | 462.58 |
| 02/14/2025 | 462.5 | 469.55 | 457.36 | 459 |
| 02/18/2025 | 455.06 | 467.86 | 451.99 | 462.11 |
| 02/19/2025 | 463.12 | 472.12 | 461.91 | 471.76 |
| 02/20/2025 | 474.01 | 481.18 | 472.8 | 480.33 |
| 02/21/2025 | 481.36 | 487.38 | 479.69 | 484.24 |
| 02/24/2025 | 482.84 | 487.5 | 479.05 | 481.65 |
| 02/25/2025 | 480.95 | 486.14 | 476.26 | 480.35 |
| 02/26/2025 | 479.93 | 484.98 | 474.24 | 479.1 |
| 02/27/2025 | 475.34 | 486.07 | 473.51 | 474.5 |
| 02/28/2025 | 479.9 | 484.98 | 474.01 | 479.79 |
| 03/03/2025 | 477.82 | 490.65 | 477.73 | 483.31 |
| 03/04/2025 | 485.49 | 490.7 | 480.11 | 486.22 |
| 03/05/2025 | 485.25 | 495.54 | 483.54 | 491.64 |
| 03/06/2025 | 490.15 | 491.62 | 479.78 | 485.72 |
| 03/07/2025 | 485.71 | 492.34 | 482.82 | 488.29 |
| 03/10/2025 | 483.39 | 503.89 | 480.38 | 500.01 |
| 03/11/2025 | 496.86 | 497.5 | 480.28 | 488.34 |
| 03/12/2025 | 484.62 | 496.64 | 483.09 | 495.42 |
| 03/13/2025 | 493.79 | 512.75 | 488 | 502.92 |
| 03/14/2025 | 507 | 519.68 | 502.26 | 504.77 |
| 03/17/2025 | 505.2 | 517.2 | 504 | 513.76 |
| 03/18/2025 | 513.08 | 516.5 | 508.52 | 512.23 |
| 03/19/2025 | 512.01 | 514.82 | 505 | 512.52 |
| 03/20/2025 | 509.99 | 515.67 | 505.49 | 510.18 |
| 03/21/2025 | 505.42 | 510.08 | 501.07 | 503.2 |
| 03/24/2025 | 505 | 513.98 | 501 | 511.74 |
| 03/25/2025 | 511.78 | 512.71 | 503.99 | 509.04 |
| 03/26/2025 | 504.87 | 508.64 | 497.78 | 500.28 |
| 03/27/2025 | 498.59 | 506.54 | 498.59 | 502.55 |
| 03/28/2025 | 504.79 | 504.79 | 491.37 | 492.69 |
| 03/31/2025 | 487.13 | 487.13 | 471.5 | 484.82 |
| 04/01/2025 | 486.27 | 491.93 | 480.95 | 484.74 |
| 04/02/2025 | 481.64 | 487.93 | 480.42 | 483.49 |
| 04/03/2025 | 480.01 | 494.49 | 480.01 | 484.01 |
| 04/04/2025 | 484.35 | 499.07 | 473.64 | 474.62 |
| 04/07/2025 | 465.93 | 481.74 | 448.14 | 474.56 |
| 04/08/2025 | 477.2 | 483.94 | 466.98 | 472.37 |
| 04/09/2025 | 460.02 | 487.15 | 452 | 482.3 |
| 04/10/2025 | 478.99 | 480 | 455.69 | 475.49 |
| 04/11/2025 | 477.11 | 486.97 | 468.3 | 484.22 |
| 04/14/2025 | 487.01 | 498.64 | 484.2 | 495.83 |
| 04/15/2025 | 499 | 501.91 | 493.12 | 500.49 |
| 04/16/2025 | 500.97 | 502.22 | 483.43 | 485.89 |
| 04/17/2025 | 492.23 | 492.23 | 485.08 | 489.1 |
| 04/21/2025 | 488 | 490.83 | 472.9 | 477.52 |
| 04/22/2025 | 483.83 | 491.8 | 480.56 | 490.47 |
| 04/23/2025 | 488.27 | 498.41 | 484.97 | 492.42 |
| 04/24/2025 | 492.42 | 494.1 | 486.65 | 492.47 |
| 04/25/2025 | 492.54 | 494.92 | 484.5 | 493.84 |
| 04/28/2025 | 495.4 | 498.65 | 490.37 | 496.49 |
| 04/29/2025 | 494.26 | 506.96 | 490.85 | 503.5 |
| 04/30/2025 | 500.79 | 510.77 | 497.34 | 509.5 |
| 05/01/2025 | 507 | 507.75 | 498.21 | 498.86 |
| 05/02/2025 | 505.86 | 509 | 498.03 | 501.15 |
| 05/05/2025 | 501.45 | 505.61 | 498.02 | 500.19 |
| 05/06/2025 | 465.56 | 467.85 | 428.55 | 450.03 |
| 05/07/2025 | 447.52 | 449 | 432.29 | 434.82 |
| 05/08/2025 | 430.17 | 432.14 | 423.4 | 429.6 |
| 05/09/2025 | 430.22 | 434.93 | 424.8 | 424.99 |
| 05/12/2025 | 425.3 | 441.1 | 423.2 | 439.37 |
| 05/13/2025 | 437.53 | 442.12 | 429.54 | 432 |
| 05/14/2025 | 432 | 433.41 | 416.6 | 421.16 |
| 05/15/2025 | 424.69 | 434.42 | 421.76 | 434.38 |
| 05/16/2025 | 435.3 | 438.95 | 429.94 | 438.65 |
| 05/19/2025 | 437.49 | 441.63 | 435.15 | 440.66 |
| 05/20/2025 | 442 | 448 | 440.81 | 447.18 |
| 05/21/2025 | 444.37 | 445.16 | 433.77 | 435.32 |
| 05/22/2025 | 435.76 | 437 | 429.55 | 434.03 |
| 05/23/2025 | 428.68 | 436.59 | 427.43 | 436 |
| 05/27/2025 | 437.34 | 447.47 | 437.34 | 446 |
| 05/28/2025 | 446.4 | 451.64 | 443.41 | 445.1 |
| 05/29/2025 | 444.99 | 449.22 | 442.76 | 447.09 |
| 05/30/2025 | 447.64 | 447.99 | 439.37 | 442.05 |
| 06/02/2025 | 441.27 | 447.98 | 439.54 | 445.43 |
| 06/03/2025 | 444.3 | 449.85 | 439.54 | 446.48 |
| 06/04/2025 | 448.04 | 453.87 | 445.84 | 445.85 |
| 06/05/2025 | 445.01 | 447.49 | 437.45 | 443.82 |
| 06/06/2025 | 443.83 | 451.66 | 443.83 | 450.5 |
| 06/09/2025 | 450.78 | 451.52 | 444.84 | 446.15 |
| 06/10/2025 | 442.45 | 455.64 | 441.92 | 451.52 |
| 06/11/2025 | 451.3 | 460.33 | 450.13 | 452.44 |
| 06/12/2025 | 453.19 | 460.06 | 451.94 | 460.06 |
| 06/13/2025 | 455.39 | 460.1 | 454 | 455.45 |
| 06/16/2025 | 456.38 | 457.23 | 448.71 | 450.91 |
| 06/17/2025 | 449.43 | 452.71 | 440.75 | 441.99 |
| 06/18/2025 | 443.41 | 451.63 | 440 | 448.4 |
| 06/20/2025 | 451.26 | 451.81 | 436.81 | 440.87 |
| 06/23/2025 | 441.69 | 445 | 439.57 | 443.54 |
| 06/24/2025 | 445 | 451.88 | 441 | 450.27 |
| 06/25/2025 | 450.48 | 451.08 | 442.76 | 445.82 |
| 06/26/2025 | 445.82 | 446.18 | 441.13 | 443.4 |
| 06/27/2025 | 442.99 | 446.62 | 440.5 | 441.3 |
| 06/30/2025 | 440.45 | 446.45 | 439.23 | 445.2 |
| 07/01/2025 | 445.5 | 456.97 | 443.49 | 452.16 |
| 07/02/2025 | 449.81 | 457.75 | 448 | 457.03 |
| 07/03/2025 | 458.45 | 461.05 | 456.58 | 459.62 |
| 07/07/2025 | 460 | 461.25 | 455.79 | 459.41 |
| 07/08/2025 | 457.73 | 470.34 | 456.77 | 466.36 |
| 07/09/2025 | 468.09 | 479.34 | 466.79 | 478.97 |
| 07/10/2025 | 477.68 | 484.56 | 475.91 | 479.53 |
| 07/11/2025 | 476.49 | 478.27 | 467.97 | 468.85 |
| 07/14/2025 | 467.69 | 475.27 | 467 | 472.35 |
| 07/15/2025 | 473 | 475.29 | 463.4 | 464.2 |
| 07/16/2025 | 465.1 | 470.94 | 465.1 | 469.55 |
| 07/17/2025 | 466.32 | 472.22 | 461.87 | 463.27 |
| 07/18/2025 | 467 | 467 | 458.14 | 459.81 |
| 07/21/2025 | 459.81 | 462.31 | 456.83 | 458.49 |
| 07/22/2025 | 461.03 | 470.8 | 458.88 | 470.13 |
| 07/23/2025 | 472.54 | 478.74 | 471.31 | 476.95 |
| 07/24/2025 | 477.14 | 480 | 472.03 | 472.27 |
| 07/25/2025 | 472.66 | 472.71 | 465.84 | 469.65 |
| 07/28/2025 | 467.44 | 471 | 460.73 | 460.83 |
| 07/29/2025 | 464.33 | 468.98 | 460.55 | 468.41 |
| 07/30/2025 | 471.2 | 474.76 | 466.8 | 469.16 |
| 07/31/2025 | 465.29 | 470.59 | 455.45 | 456.87 |
| 08/01/2025 | 457.39 | 464.23 | 453.51 | 462.13 |
| 08/04/2025 | 466.51 | 473.37 | 462.06 | 472.27 |
| 08/05/2025 | 408.22 | 414.88 | 373.19 | 374.98 |
| 08/06/2025 | 375.76 | 390.56 | 372.35 | 385.65 |
| 08/07/2025 | 385 | 388.32 | 374.45 | 375.63 |
| 08/08/2025 | 377.03 | 381 | 364.66 | 366.54 |
| 08/11/2025 | 362.97 | 380.2 | 362.5 | 374.46 |
| 08/12/2025 | 377.61 | 388.25 | 375 | 387.77 |
| 08/13/2025 | 391.46 | 396.72 | 386.79 | 395.92 |
| 08/14/2025 | 393.68 | 395.59 | 388.71 | 390.3 |
| 08/15/2025 | 391.49 | 395.76 | 388.71 | 392.79 |
| 08/18/2025 | 392.8 | 395.61 | 389.21 | 389.88 |
| 08/19/2025 | 389.66 | 395.84 | 388.93 | 390.76 |
| 08/20/2025 | 392.42 | 400.94 | 391.95 | 394.36 |
| 08/21/2025 | 394.78 | 399 | 393.87 | 397.46 |
| 08/22/2025 | 400 | 403.58 | 394.32 | 395.12 |
| 08/25/2025 | 395.52 | 396.13 | 387.6 | 388.94 |
| 08/26/2025 | 387 | 390.54 | 383.64 | 387.18 |
| 08/27/2025 | 386.69 | 390.37 | 385.99 | 389.08 |
| 08/28/2025 | 389.24 | 392.45 | 388 | 392.05 |
| 08/29/2025 | 392.13 | 394.53 | 389.39 | 391.02 |
| 09/02/2025 | 391.02 | 401.56 | 390.51 | 401 |
| 09/03/2025 | 400.09 | 402.39 | 393.05 | 396.62 |
| 09/04/2025 | 397.54 | 400.36 | 394.75 | 396.93 |
| 09/05/2025 | 397.87 | 402.74 | 393.43 | 396.12 |
| 09/08/2025 | 395.28 | 396 | 390.98 | 395.25 |
| 09/09/2025 | 395.01 | 397.31 | 391.72 | 396.48 |
| 09/10/2025 | 396.17 | 396.86 | 387.19 | 388.55 |
| 09/11/2025 | 388.55 | 398.5 | 388.55 | 397.37 |
| 09/12/2025 | 394.68 | 396.83 | 393.17 | 394.53 |
| 09/15/2025 | 393 | 398.29 | 391.93 | 393.21 |
| 09/16/2025 | 392.59 | 395.45 | 386.32 | 391.36 |
| 09/17/2025 | 392.94 | 396.31 | 386.44 | 387.15 |
| 09/18/2025 | 389.69 | 390.66 | 384.87 | 387.11 |
| 09/19/2025 | 388.6 | 389.46 | 382.6 | 383.12 |
| 09/22/2025 | 384.07 | 386.08 | 381.61 | 383.13 |
| 09/23/2025 | 381.59 | 383.5 | 376 | 379.72 |
| 09/24/2025 | 377.56 | 380.73 | 374.17 | 376.62 |
| 09/25/2025 | 383.2 | 387.48 | 377.02 | 381.87 |
| 09/26/2025 | 381.91 | 387.48 | 379.72 | 385.74 |
| 09/29/2025 | 386.88 | 399.1 | 384.39 | 395.31 |
| 09/30/2025 | 394.94 | 397.65 | 385.86 | 391.64 |
| 10/01/2025 | 393.62 | 407.5 | 392.5 | 404.21 |
| 10/02/2025 | 404.21 | 411 | 402.82 | 408.85 |
| 10/03/2025 | 411.72 | 411.91 | 403.04 | 403.3 |
| 10/06/2025 | 404.66 | 405.45 | 400.74 | 402.9 |
| 10/07/2025 | 402.84 | 413.29 | 400.86 | 410.28 |
| 10/08/2025 | 410.93 | 422.73 | 410.02 | 421.15 |
| 10/09/2025 | 419.31 | 421.01 | 414.28 | 414.86 |
| 10/10/2025 | 413.33 | 414.22 | 406.1 | 407.79 |
| 10/13/2025 | 404.21 | 409.47 | 402.58 | 407.37 |
| 10/14/2025 | 406.08 | 415.55 | 405.46 | 412.22 |
| 10/15/2025 | 412.17 | 413.57 | 407.05 | 407.9 |
| 10/16/2025 | 409.92 | 413.31 | 405.54 | 408.61 |
| 10/17/2025 | 407.36 | 419.37 | 406.76 | 416.81 |
| 10/20/2025 | 418.17 | 420.5 | 414.52 | 419.1 |
| 10/21/2025 | 417.57 | 426.97 | 417.57 | 426.27 |
| 10/22/2025 | 426.27 | 431.81 | 421.94 | 426.44 |
| 10/23/2025 | 427.85 | 432.76 | 421.26 | 422.63 |
| 10/24/2025 | 423.41 | 425.86 | 420.6 | 421.39 |
| 10/27/2025 | 422 | 423.61 | 418.76 | 420.17 |
| 10/28/2025 | 418 | 422.57 | 417.37 | 422.39 |
| 10/29/2025 | 418.02 | 422.98 | 415.77 | 417.21 |
| 10/30/2025 | 417.19 | 422.95 | 415 | 419.89 |
| 10/31/2025 | 416.28 | 426.96 | 415.76 | 425.57 |
| 11/03/2025 | 428.48 | 430.1 | 418.6 | 426 |
| 11/04/2025 | 418.55 | 430.71 | 403.16 | 421.67 |
| 11/05/2025 | 417.7 | 427.18 | 410.45 | 417 |
| 11/06/2025 | 414.1 | 424.25 | 410.29 | 416.25 |
| 11/07/2025 | 415.61 | 416.28 | 406.67 | 409.47 |
| 11/10/2025 | 412.38 | 422.23 | 410.5 | 421.2 |
| 11/11/2025 | 423.3 | 429.48 | 417.12 | 429.22 |
| 11/12/2025 | 429.69 | 435.94 | 425.46 | 434.19 |
| 11/13/2025 | 434.02 | 441.23 | 430.66 | 434.52 |
| 11/14/2025 | 440.02 | 442.22 | 433.67 | 437.15 |
| 11/17/2025 | 436.99 | 439.99 | 432.24 | 434.02 |
| 11/18/2025 | 434 | 437.79 | 430.15 | 435.52 |
| 11/19/2025 | 434.36 | 434.93 | 418.53 | 421.03 |
| 11/20/2025 | 420.84 | 431.13 | 420 | 422.32 |
| 11/21/2025 | 423.13 | 435.85 | 421.87 | 426.76 |
| 11/24/2025 | 426.23 | 432.55 | 423.87 | 424 |
| 11/25/2025 | 425.92 | 431.5 | 424.12 | 429.82 |
| 11/26/2025 | 432.43 | 433.32 | 428.07 | 432.17 |
| 11/28/2025 | 434.67 | 434.67 | 429.07 | 433.61 |
| 12/01/2025 | 431.92 | 434 | 423.46 | 425.6 |
| 12/02/2025 | 427.34 | 435.2 | 424.06 | 433.15 |
| 12/03/2025 | 440.31 | 463.85 | 439.35 | 463.13 |
| 12/04/2025 | 462 | 463.7 | 453.54 | 457.36 |
| 12/05/2025 | 457.78 | 462 | 454.46 | 455.48 |
| 12/08/2025 | 455.65 | 457.17 | 439.8 | 442.04 |
| 12/09/2025 | 442.55 | 448.28 | 436.49 | 437.01 |
| 12/10/2025 | 438.81 | 446.28 | 433.81 | 444.64 |
| 12/11/2025 | 445.65 | 448.33 | 442.07 | 445.93 |
| 12/12/2025 | 444.81 | 456 | 444.81 | 452.04 |
| 12/15/2025 | 454.28 | 456.46 | 449.48 | 455.71 |
| 12/16/2025 | 455.71 | 459.05 | 452.83 | 454.96 |
| 12/17/2025 | 453.83 | 456.05 | 447.31 | 449.52 |
| 12/18/2025 | 449.74 | 452.63 | 445.41 | 447.38 |
| 12/19/2025 | 446.86 | 460.4 | 445.51 | 456.2 |
| 12/22/2025 | 454.34 | 460.94 | 453.03 | 460.31 |
| 12/23/2025 | 460.44 | 461.49 | 457.04 | 459.21 |
| 12/24/2025 | 459.39 | 464.44 | 459.08 | 462.99 |
| 12/26/2025 | 462.67 | 463.65 | 460.86 | 462.9 |
| 12/29/2025 | 463 | 463.55 | 457.45 | 459.78 |
| 12/30/2025 | 456.83 | 458.36 | 453.4 | 453.74 |
| 12/31/2025 | 451.75 | 455.92 | 451.75 | 453.36 |