VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2017 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 126.7999

CLOSE 126.9038

Low

LOW 73.34

High

HIGH 167.855

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	74.43	74.9899	73.34	74.89
01/04/2017	75.22	78.09	74.87	77.05
01/05/2017	77.15	79.61	76.15	79.06
01/06/2017	78.94	79.7	77.56	79.39
01/09/2017	79.8	83.62	77.09	82.86
01/10/2017	82.6	83.47	81.69	82.93
01/11/2017	83.17	85.37	80.38	81.93
01/12/2017	81.61	82.675	80.5	82.39
01/13/2017	82.4	84.41	81.71	83.17
01/17/2017	82.35	82.545	79.78	81.55
01/18/2017	81.88	82.87	81.58	82.52
01/19/2017	82.55	82.72	80.51	80.91
01/20/2017	81.47	82.46	80.89	81.37
01/23/2017	81.09	81.75	80.06	81.4
01/24/2017	81.42	82.6	80.55	82.24
01/25/2017	82.55	85.62	82.35	85.19
01/26/2017	85.75	87.91	84.05	85.33
01/27/2017	85.62	87.5	85.1	87.37
01/30/2017	87.07	87.07	83.78	84.38
01/31/2017	83.77	85.95	82.66	85.87
02/01/2017	85.98	86.43	84.33	86.24
02/02/2017	85.99	86.9	85.16	86.72
02/03/2017	87.1	87.27	85.77	86.73
02/06/2017	86.22	87.975	85.73	87.42
02/07/2017	87.29	88.12	86.07	86.84
02/08/2017	86.27	87.8	85.79	87.72
02/09/2017	87.83	89.42	87.695	89.27
02/10/2017	89.21	89.64	87.89	88.15
02/13/2017	88.39	88.64	87.25	87.72
02/14/2017	87.89	89.26	87.34	88.91
02/15/2017	88.69	89.46	88.34	89.37
02/16/2017	89.62	89.94	87.05	87.7
02/17/2017	87.69	88.98	86.9	88.33
02/21/2017	88.34	89	86.01	86.55
02/22/2017	86.55	87.325	85.72	85.79
02/23/2017	86.2	86.63	84.39	85.73
02/24/2017	85.73	86.11	84.62	86.07
02/27/2017	86.19	88.9499	85.84	88.9
02/28/2017	89.17	91.95	88.79	90.62
03/01/2017	91.8	92.26	89.83	90.31
03/02/2017	89.94	91.06	89.57	89.89
03/03/2017	89.54	90.39	88.95	90.19
03/06/2017	89.75	91.68	88.87	90.91
03/07/2017	90.14	91.7	89.77	91.32
03/08/2017	91.11	93.4	91.11	92.18
03/09/2017	92.45	93.6	91.96	93.57
03/10/2017	94.15	94.22	92.95	93.98
03/13/2017	94.24	94.24	92.93	92.95
03/14/2017	92.6	93.09	92.16	92.74
03/15/2017	93.21	95	93.13	94.57
03/16/2017	94.38	94.8599	91.7	92.36
03/17/2017	92.97	93.5	91.7601	91.92
03/20/2017	92	92.61	91.23	91.31
03/21/2017	91.81	91.825	89.44	89.5
03/22/2017	89.95	90.25	89.059	90.04
03/23/2017	90	90.7495	88.94	89.05
03/24/2017	89.74	90.48	89.12	89.98
03/27/2017	89.28	91.49	88.9	90.8
03/28/2017	90.31	90.76	89.22	89.67
03/29/2017	106.03	111.88	106.03	108.01
03/30/2017	107.88	109.73	106.52	107.29
03/31/2017	107.89	109.49	106.54	109.35
04/03/2017	109.01	110.49	107.31	107.45
04/04/2017	107.24	112.69	107.24	112.29
04/05/2017	112.35	116.8558	111.22	114.11
04/06/2017	114.11	114.88	113.17	114.26
04/07/2017	114.35	117.65	114.07	115.88
04/10/2017	115.66	116.66	112.94	114.06
04/11/2017	113.42	114.35	111.32	114.23
04/12/2017	114.23	115.8	113.69	114.86
04/13/2017	114.7	116.105	113.22	113.8
04/17/2017	114.39	115.225	113.95	114.81
04/18/2017	114.62	115.48	113.83	114.65
04/19/2017	115.55	116.63	114.29	114.63
04/20/2017	115.2	117.99	114.13	117.26
04/21/2017	117.17	117.69	115.92	116.7
04/24/2017	117.66	118.79	117.31	117.66
04/25/2017	117.79	118.41	116.92	117.27
04/26/2017	118.08	118.08	116.07	116.34
04/27/2017	116	118.26	116	117.42
04/28/2017	119.5	120.5	115.45	118.3
05/01/2017	118.98	120.73	117.99	120.62
05/02/2017	120.82	121.96	116.4	118.47
05/03/2017	118.52	119.36	117.88	119.05
05/04/2017	119.59	119.95	115.91	116.39
05/05/2017	116.54	116.7	113.66	114.84
05/08/2017	114.56	115.65	113.81	115.06
05/09/2017	115.5	117	114.381	116.63
05/10/2017	116.55	116.55	114.22	115.35
05/11/2017	115.41	115.54	113.84	115.36
05/12/2017	115.12	116.23	113.84	114.6
05/15/2017	114.64	116.35	113.795	116.23
05/16/2017	117.36	118.13	115.13	118.09
05/17/2017	117.44	117.88	114.2	114.38
05/18/2017	115.55	118.61	115.42	117.93
05/19/2017	117.77	118.8159	117.1	118.02
05/22/2017	118.57	119.27	117.51	118.94
05/23/2017	118.94	119.27	115.87	116.59
05/24/2017	116.86	118.44	115.1	117.8
05/25/2017	118	119.415	117.38	118.6
05/26/2017	118.1	120.82	118.05	119.92
05/30/2017	119.52	120.99	119.19	120.39
05/31/2017	120.95	123.78	120.605	123.6
06/01/2017	124	127.89	123.54	127.16
06/02/2017	128.44	130	126.99	129.9
06/05/2017	127.85	130.69	127.22	130.17
06/06/2017	129.38	129.86	127.51	127.72
06/07/2017	128.27	128.905	122.93	124.99
06/08/2017	125	126.16	124.07	125.91
06/09/2017	126.48	127.08	122.469	122.66
06/12/2017	122.19	123.54	121.26	122.35
06/13/2017	122.38	122.75	120.77	122.49
06/14/2017	122.78	125.8	122.37	124.71
06/15/2017	123.76	124.48	121.15	124.04
06/16/2017	124.06	124.97	122.54	123.14
06/19/2017	123.99	126.369	123.795	125.58
06/20/2017	125.54	127.97	123.82	126.33
06/21/2017	126.72	134.99	126.52	134.83
06/22/2017	134.65	137.26	132.76	135.53
06/23/2017	136.58	137	132.12	133.5
06/26/2017	133.83	135.03	131.62	133.41
06/27/2017	133.15	133.18	129.1	129.23
06/28/2017	129.69	131.62	128.94	131.11
06/29/2017	129.66	130.917	126.32	127.24
06/30/2017	132.2	132.39	126.585	128.87
07/03/2017	129.49	129.89	126.68	128.23
07/05/2017	128.31	130.44	127.341	129
07/06/2017	127.32	128.935	125.5	128.46
07/07/2017	129.14	130.88	129.12	130.35
07/10/2017	129.93	130.36	128.64	128.66
07/11/2017	129.71	132.5	129.26	132.17
07/12/2017	133.38	133.615	130.595	131.44
07/13/2017	131.74	131.74	128.39	130.92
07/14/2017	131.77	131.81	130.425	130.99
07/17/2017	130.44	132.05	128.26	129.21
07/18/2017	129.21	132.3	127.67	132.16
07/19/2017	161.8	167	158.88	159.69
07/20/2017	159.94	161.765	157.25	159.33
07/21/2017	158.14	163.64	156.53	163.17
07/24/2017	162.33	166.575	160.91	166.11
07/25/2017	166.94	167.855	161.72	161.97
07/26/2017	162.15	164.53	161.7	163.42
07/27/2017	160.88	163.32	153.5	156.19
07/28/2017	155.3	157.2	153.58	154.15
07/31/2017	152.99	154.49	151.54	151.82
08/01/2017	153.03	154.0684	150.64	153.2
08/02/2017	151.8	157.91	151.469	157.55
08/03/2017	155.72	157.27	152.26	154.03
08/04/2017	154.68	155.17	153.015	154.54
08/07/2017	152.6	156.63	152.6	156.47
08/08/2017	156.12	156.5483	152.8975	153.26
08/09/2017	153.02	155.09	152.19	152.58
08/10/2017	152.01	152.04	148.5	148.54
08/11/2017	149.35	154.08	149.02	153.78
08/14/2017	154.52	155.87	153.54	154.49
08/15/2017	154.45	155.28	152.55	152.72
08/16/2017	152.79	153.26	150.305	151.37
08/17/2017	150.93	152.41	148.52	148.54
08/18/2017	147.65	150.11	147.18	148.13
08/21/2017	148	150.26	147.42	149.01
08/22/2017	149.19	155.92	149.19	155.48
08/23/2017	154.46	154.9	152.05	153.25
08/24/2017	153.6	156.63	151.1	156.08
08/25/2017	156.88	156.9337	152.25	153.27
08/28/2017	154.64	154.91	151.05	153.4
08/29/2017	151.86	154.16	151.77	152.89
08/30/2017	152.52	158.09	152.52	156.29
08/31/2017	156.57	160.85	154.03	160.54
09/01/2017	160.76	163.64	158.85	162.24
09/05/2017	161.37	162.07	157	159.07
09/06/2017	159.5	160.8	156.91	157.08
09/07/2017	157.08	159.68	155.52	159.41
09/08/2017	159.61	161.44	157.3775	158.83
09/11/2017	161.05	161.455	155.33	157.81
09/12/2017	156.65	157.79	155.4	156.82
09/13/2017	156.79	157.95	155.7	156.8
09/14/2017	156.05	156.56	152.88	153.38
09/15/2017	153.86	155.95	152.64	153.61
09/18/2017	153.59	155.11	151.79	153.2
09/19/2017	153.27	154.095	151.6	153
09/20/2017	153.29	155.14	151.51	152.72
09/21/2017	153.22	153.29	151.69	152.06
09/22/2017	151.54	152.07	148.5801	151.26
09/25/2017	151.19	152.79	148.77	149.1
09/26/2017	149.85	150.82	148	148.46
09/27/2017	148.86	150.98	147.3	149.07
09/28/2017	148.6	150.99	147.6	149.62
09/29/2017	151.21	152.34	149.18	152.04
10/02/2017	151.23	153.17	150.1	152.23
10/03/2017	152.21	152.989	150.1803	152.51
10/04/2017	152.26	153.82	151.36	152.51
10/05/2017	153.09	153.57	150.96	152.3
10/06/2017	152.43	156.46	152.31	155.1
10/09/2017	155.85	157.29	154.46	155.55
10/10/2017	155.19	156.23	153.5	154.52
10/11/2017	153.85	154.64	151.65	154.02
10/12/2017	152.93	154.85	152.84	153.98
10/13/2017	155	155.49	152.68	152.91
10/16/2017	153.11	157.78	153.1	154.7
10/17/2017	154.55	156	154.02	155.05
10/18/2017	155.29	158.04	154.02	154.76
10/19/2017	154.57	155.79	152.42	154.6
10/20/2017	154.97	155.85	152.6	154.63
10/23/2017	155.32	155.35	150.68	151.06
10/24/2017	151.06	152.87	148.34	151.11
10/25/2017	150.08	151.09	146.08	146.8
10/26/2017	144.88	147.43	139.05	143.76
10/27/2017	141.41	150.15	141.0201	150.11
10/30/2017	149.71	152.8	148.865	149.53
10/31/2017	149.34	149.34	141.82	146.23
11/01/2017	147.35	147.35	142.39	142.63
11/02/2017	142.01	146.51	142.01	144.9
11/03/2017	143.05	150.08	142.99	149.97
11/06/2017	148.17	150.59	146.83	148.98
11/07/2017	149.03	151.34	148.32	151.31
11/08/2017	151.51	152	146.69	147.4
11/09/2017	146.26	148.5	144.321	148.17
11/10/2017	148.26	149.27	146.1	148.74
11/13/2017	147.44	148.73	146.25	148.03
11/14/2017	147.4	149.05	145.42	147.82
11/15/2017	147.29	151.75	146.3	148.66
11/16/2017	148.77	150.33	147.75	147.94
11/17/2017	147.7	148.79	146.65	147.41
11/20/2017	146.92	147.46	143.43	144.64
11/21/2017	145.71	146.36	143.505	145.11
11/22/2017	145.42	147.39	144.81	147.04
11/24/2017	146.08	147.9	146.04	146.55
11/27/2017	146.84	149.29	146.72	148.55
11/28/2017	148.86	149	146.05	147.32
11/29/2017	147.01	148.3412	142.44	143.75
11/30/2017	144.19	146.1	143.945	144.29
12/01/2017	143.09	144.7	139.86	140.79
12/04/2017	141.99	142.7	138.67	138.79
12/05/2017	138.6	141.67	138.02	138.36
12/06/2017	138.3	139.41	136.83	137.28
12/07/2017	137.92	140.85	136.5	138.78
12/08/2017	139.8	144.8	139.11	143.61
12/11/2017	143.73	143.91	139.8	141.68
12/12/2017	140.04	142.08	140.04	140.91
12/13/2017	141.93	146.36	141.55	144.8
12/14/2017	145.57	146.32	142.28	142.53
12/15/2017	143.97	145.96	142.05	145.86
12/18/2017	146.99	147.94	145.17	145.44
12/19/2017	145.57	147.34	144.27	145.15
12/20/2017	145.05	146.26	144.36	145.12
12/21/2017	145.23	149.98	144.6801	148.82
12/22/2017	148.2	151.1	147.8	149.97
12/26/2017	149.5	151.49	149.5	150.6
12/27/2017	151.13	152.7	150.3	151.55
12/28/2017	152.19	152.49	148.75	151.17
12/29/2017	150.45	151.66	149.75	149.86

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2017 Historical Chart

Average

Low

High