VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 123.7935

CLOSE 123.7852

Low

LOW 97.45

High

HIGH 143.45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	119.97	123.68	118.3	123.07
01/05/2015	122.27	122.78	119.34	121.03
01/06/2015	121.31	122.58	116.8	117.36
01/07/2015	118.82	120.77	117.63	120.66
01/08/2015	122	124	121.14	123.97
01/09/2015	123.75	125.29	122	122.21
01/12/2015	123.01	124.4	117.73	118.31
01/13/2015	120.4	123.85	119.7	120.6
01/14/2015	118.42	121.2199	118.42	120.38
01/15/2015	120.78	121.3899	117.68	117.78
01/16/2015	117.4	123.08	117.145	122.86
01/20/2015	123.14	125.26	121.03	124.74
01/21/2015	123.71	126.21	123.71	125.085
01/22/2015	125.41	127.69	122.01	127.3
01/23/2015	126.72	127.015	125.02	125.57
01/26/2015	125.86	126.825	124.44	125.12
01/27/2015	123.91	126.54	123.51	123.67
01/28/2015	124.76	124.99	120.88	121.26
01/29/2015	112.4	115.941	111.28	114.14
01/30/2015	113.17	116.19	110	110.14
02/02/2015	110.31	111.362	107.08	111.18
02/03/2015	111.18	111.66	106.62	108.72
02/04/2015	107.5	110.64	103.75	109.27
02/05/2015	109.42	111.86	108.27	111.59
02/06/2015	107.12	112.87	106.8	108.66
02/09/2015	108.29	109.5999	107.16	107.88
02/10/2015	108.34	109.78	107.43	108.43
02/11/2015	108.68	110.22	107.23	108.62
02/12/2015	109.43	109.97	108.065	109.63
02/13/2015	109.99	113.85	108.0001	113.66
02/17/2015	113.61	115.68	112.535	113.4
02/18/2015	112.34	113.78	111.84	113.57
02/19/2015	113.47	113.99	111.68	111.97
02/20/2015	112.55	118.793	111.78	118.61
02/23/2015	118.28	119.91	116.07	117.12
02/24/2015	117.31	117.31	114.71	116.92
02/25/2015	115.435	121.5	115.43	118.84
02/26/2015	119.05	120.23	116.5	119.97
02/27/2015	119.92	120.52	118.21	119.43
03/02/2015	120.62	120.72	118.44	120.17
03/03/2015	120.06	123.82	119.11	123.52
03/04/2015	123.13	123.4	119.75	120.05
03/05/2015	120.79	127.36	120.28	126.96
03/06/2015	126.84	126.96	124.78	126.34
03/09/2015	126.34	127.419	125	126.98
03/10/2015	125.89	126.38	123.9	124.14
03/11/2015	124.52	124.64	121.78	122.64
03/12/2015	123.21	123.66	121.18	123.31
03/13/2015	123.31	125.69	121.065	124
03/16/2015	124.86	129.42	124.77	127.73
03/17/2015	127.16	129.46	126.46	129.15
03/18/2015	129.63	130.95	127.51	129.79
03/19/2015	131.16	134.41	130.07	134.25
03/20/2015	135	136.33	130.63	131
03/23/2015	123.62	128.54	122	125.79
03/24/2015	126.24	128.8	124.13	124.335
03/25/2015	124.5	126.29	118.16	118.64
03/26/2015	118.94	120.02	116.61	117.6
03/27/2015	117.73	120.78	117.45	120.34
03/30/2015	121.23	122.14	119.52	121.25
03/31/2015	119.98	121.02	117.81	117.97
04/01/2015	117.59	117.59	113.68	116.43
04/02/2015	115.85	117.74	114.32	117.23
04/06/2015	116.1	120	115.11	118.25
04/07/2015	118.12	122.06	118.12	120.47
04/08/2015	120.83	124.56	120.33	123.79
04/09/2015	123.67	125.75	123.09	125.64
04/10/2015	126.76	128.78	125.84	128.47
04/13/2015	128.47	129.69	127.7	127.81
04/14/2015	127.75	128.9931	126.13	128.73
04/15/2015	128.1	130.26	126.75	129.2
04/16/2015	129.03	131.63	127.61	128.94
04/17/2015	127.52	128.9	124.46	125.07
04/20/2015	126.14	127.01	124.465	125.55
04/21/2015	128.8	135.31	127.21	132.2
04/22/2015	132.28	133.72	130.36	132.85
04/23/2015	132.44	137.5	131.79	135.82
04/24/2015	133.61	135.94	132.94	133.2
04/27/2015	134.09	135.07	126.69	127.88
04/28/2015	128.27	130	123.89	125.47
04/29/2015	124.58	127.74	123.11	123.76
04/30/2015	124.17	128.685	121.3	123.28
05/01/2015	123.92	125.97	123.816	125.6
05/04/2015	126.07	129.22	125.46	126.3
05/05/2015	125.42	126.22	121.15	122.15
05/06/2015	122.61	125.16	121.375	122.93
05/07/2015	122.89	125.78	121.17	125.05
05/08/2015	124.5	131.42	124.5	127.41
05/11/2015	129	129.53	123.53	124.08
05/12/2015	124.08	124.08	124.08	124.08
05/13/2015	131.25	131.36	125	125.52
05/14/2015	126	126.48	121.0166	123
05/15/2015	124.17	127.11	123.5416	126.21
05/18/2015	126.21	127.47	125.1555	127.31
05/19/2015	127.29	129.1524	126.4139	128.31
05/20/2015	127.16	127.99	124.34	126.75
05/21/2015	126.42	127.1	124.315	125.05
05/22/2015	124.91	125.955	124.33	125.08
05/26/2015	124.8	125.7	122.34	122.63
05/27/2015	123.23	127.9	121.81	127.8
05/28/2015	126.75	128.24	126.36	127.4
05/29/2015	126.92	128.87	125.67	128.29
06/01/2015	128.48	128.9799	126.11	126.8
06/02/2015	126.28	127.5	123.3	124.8
06/03/2015	124.38	126.98	124.13	126.92
06/04/2015	125.84	127.9175	125.46	126.94
06/05/2015	126.1	127.98	125.03	127.35
06/08/2015	127	127.27	124.94	125.52
06/09/2015	125.76	125.8399	122.889	124.08
06/10/2015	124.49	126.16	122.39	125.18
06/11/2015	125.86	126.88	125.15	126.35
06/12/2015	125.87	126.29	122.69	124.36
06/15/2015	123.65	124.54	121.39	123.495
06/16/2015	123.52	124.97	123	123.34
06/17/2015	123.57	125	122.86	124.045
06/18/2015	124.62	127.75	123.94	127.63
06/19/2015	127.46	129.26	126.54	128.04
06/22/2015	127.99	129.2397	126.57	129.03
06/23/2015	129.57	131.77	129.39	131.62
06/24/2015	131.68	132.98	129.05	129.59
06/25/2015	130.27	130.84	127.89	128.35
06/26/2015	130.5	131	126.86	126.87
06/29/2015	125.8	126.47	121.84	122.03
06/30/2015	124.33	125.16	122.39	123.48
07/01/2015	124.11	126.645	124.1004	126.19
07/02/2015	127.02	132	126	131.26
07/06/2015	128.95	130.62	126.9	128.83
07/07/2015	129	129.46	125.59	127.48
07/08/2015	126.64	126.8599	120.94	121.54
07/09/2015	123.01	123.9	120.88	120.89
07/10/2015	122.75	123.39	121.2	122.95
07/13/2015	123.81	124.56	123	124.24
07/14/2015	124.99	129.83	123.24	129.44
07/15/2015	130.54	136.36	130.25	133.53
07/16/2015	133.49	134.32	133.12	133.9
07/17/2015	134.29	134.478	132.28	134.17
07/20/2015	134.68	135.15	132.95	133.47
07/21/2015	133.66	133.885	129.91	130.97
07/22/2015	130.51	132.12	129.94	131.02
07/23/2015	131.71	131.95	129.93	130.85
07/24/2015	130.02	130.695	124.62	125.5
07/27/2015	124.24	125.349	121.31	123.23
07/28/2015	124.47	128.56	122.41	128.3
07/29/2015	128.28	128.98	125.27	125.62
07/30/2015	126.09	135.9	121.15	135.46
07/31/2015	134.89	136	133.02	135
08/03/2015	134.88	139.15	134.68	136.99
08/04/2015	137.81	141.84	137.13	140.3
08/05/2015	141.59	143.16	139.76	141.22
08/06/2015	141.25	142.36	137.216	139.44
08/07/2015	138.94	139.5	136.03	137.74
08/10/2015	139.17	143.45	139.16	139.63
08/11/2015	138.85	139.13	134.03	135.87
08/12/2015	134.48	138.29	132.13	137.64
08/13/2015	137.89	140	136.89	137.37
08/14/2015	137.25	137.62	133.9568	136.88
08/17/2015	136.39	140.06	135.01	139.61
08/18/2015	140.03	141.49	138.38	139.76
08/19/2015	140.45	142.49	137.85	141.48
08/20/2015	138.69	140.66	132.63	132.91
08/21/2015	131.33	133.43	125.36	125.47
08/24/2015	117.54	128.1499	112.89	119.27
08/25/2015	126.71	126.84	120.89	121.17
08/26/2015	124.6	130.29	121.81	130.11
08/27/2015	131.49	133.99	129.85	133.75
08/28/2015	132.39	134.53	131.028	134.05
08/31/2015	132.71	134.24	127.41	127.52
09/01/2015	124.07	127.42	123	124.04
09/02/2015	125.56	129.1	124	129
09/03/2015	130.13	130.76	126.15	126.53
09/04/2015	124.3	128.04	123.81	126.99
09/08/2015	129.93	133.49	127.97	133.11
09/09/2015	134.49	134.61	129.31	129.95
09/10/2015	129.21	133.71	129.21	132
09/11/2015	131	134.13	130.1	134.06
09/14/2015	136.31	136.67	132.714	134.85
09/15/2015	135.59	136.49	133.4	135.45
09/16/2015	135.99	136.97	131.42	133.66
09/17/2015	134.03	136.62	133.11	135.19
09/18/2015	132.26	132.26	123.98	124.16
09/21/2015	124.87	126.78	117.58	118.19
09/22/2015	116.42	116.99	110.41	114.41
09/23/2015	114.26	115.88	108.45	111.86
09/24/2015	110.3	112.94	109.02	111.11
09/25/2015	112.31	113.38	101	103.28
09/28/2015	103.72	104.5	97.79	98.5
09/29/2015	97.84	105.4599	97.45	99.83
09/30/2015	102.08	105.844	101.58	104.14
10/01/2015	103.2	107.43	101.4875	107.23
10/02/2015	107.24	115.23	106.01	115.18
10/05/2015	116.76	117.21	112.52	114.52
10/06/2015	113.55	114.5	104.17	109.46
10/07/2015	110.54	112.48	106.52	109.4
10/08/2015	109.25	110.5	102.96	109.03
10/09/2015	109.42	112.5	107.72	110
10/12/2015	110.64	114.25	109.08	113.25
10/13/2015	112.51	114.56	109.17	109.4
10/14/2015	109.81	114.95	109.63	113.3
10/15/2015	113.07	115.88	111.47	115.79
10/16/2015	116.04	118.83	112.5	114.32
10/19/2015	113.43	117.58	112.7572	115.88
10/20/2015	115.71	115.87	110.07	110.25
10/21/2015	112.01	112.41	106.3	109.62
10/22/2015	109.87	111.29	107.46	109.49
10/23/2015	110.81	114.55	110.08	114.37
10/26/2015	114.29	117.28	112.11	114.77
10/27/2015	114.84	121.11	113.5001	121.01
10/28/2015	120.4	121.87	116.52	120.1
10/29/2015	126.56	129.13	122.68	126.17
10/30/2015	126.93	126.93	122.69	124.74
11/02/2015	123.6	128.35	122.71	126.94
11/03/2015	127.21	128.98	125.615	128.36
11/04/2015	128.88	128.9399	122.56	124.9
11/05/2015	125	126.34	121.82	121.91
11/06/2015	120.25	121.34	117.01	117.96
11/09/2015	117.7	120.11	116.9401	118.85
11/10/2015	118.8	119.95	117.56	118.9
11/11/2015	119.59	119.9	117.5235	118.2
11/12/2015	117.78	119.11	116.87	117.3
11/13/2015	117.13	123.09	116.78	123.05
11/16/2015	122.28	125.5	121.52	125.28
11/17/2015	125.08	128.36	124.27	128.26
11/18/2015	128.01	133.42	127.84	133.26
11/19/2015	133.01	134	129.77	130.08
11/20/2015	132.54	133.64	130.11	130.55
11/23/2015	130.78	134.71	130.1156	132.29
11/24/2015	130.73	133.2	130.08	133.13
11/25/2015	133.16	134	131.56	131.97
11/27/2015	132.63	134.23	132.63	133.06
11/30/2015	132.88	133.41	129.2	129.36
12/01/2015	131	132.81	128.04	130.36
12/02/2015	130.63	132.5598	129.6	130.41
12/03/2015	130.26	130.26	120.46	122.06
12/04/2015	122.82	125.87	122.58	125.17
12/07/2015	125.35	125.79	121.36	121.79
12/08/2015	121.02	123.78	120.01	123.29
12/09/2015	122.55	123.13	119.4	120.63
12/10/2015	119.55	123.12	119.51	121.87
12/11/2015	120.2	122.03	117.23	117.64
12/14/2015	117.61	118.4	113.73	115.7
12/15/2015	117.04	118.39	115.84	117.28
12/16/2015	118.27	119.38	113.77	118.53
12/17/2015	118.31	119.57	116.44	117.94
12/18/2015	117.17	119.31	116.48	116.51
12/21/2015	117.43	120.851	116.4	120.56
12/22/2015	121.09	122.97	120.08	122.74
12/23/2015	123.92	124.216	121.95	123.8
12/24/2015	124.38	125.4	124.2	124.84
12/28/2015	123.99	124.74	122.72	123.95
12/29/2015	124.97	129.18	124.324	127.87
12/30/2015	127.68	127.95	125.93	126.4
12/31/2015	125.55	127.6	124.905	125.83

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2015 Historical Chart

Average

Low

High