VRTX
Vertex Pharmaceuticals Incorporated
NMS
$425.80
+0.71
(+0.17%)
Pullback · -0.94σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $420.01 | $427.28 | $420.01 | $425.80 | 0.4M |
| 2026-06-02 | $432.40 | $434.00 | $424.90 | $425.09 | 1.1M |
| 2026-06-01 | $439.91 | $443.54 | $433.26 | $438.40 | 1.1M |
| 2026-05-29 | $448.01 | $450.00 | $442.25 | $447.54 | 1.9M |
| 2026-05-28 | $434.08 | $449.29 | $434.08 | $447.97 | 1.4M |
| 2026-05-27 | $438.52 | $445.35 | $435.39 | $437.22 | 1.2M |
| 2026-05-26 | $437.99 | $441.99 | $433.79 | $435.93 | 0.9M |
| 2026-05-22 | $437.07 | $438.84 | $432.96 | $434.52 | 1.7M |
| 2026-05-21 | $429.36 | $434.76 | $426.01 | $433.54 | 1.4M |
| 2026-05-20 | $434.31 | $439.98 | $427.64 | $430.44 | 1.8M |
| 2026-05-19 | $436.79 | $444.32 | $433.15 | $434.31 | 1.2M |
| 2026-05-18 | $435.42 | $440.04 | $430.25 | $436.58 | 1.5M |
| 2026-05-15 | $453.45 | $453.45 | $435.86 | $436.95 | 1.3M |
| 2026-05-14 | $453.64 | $456.68 | $447.36 | $450.41 | 1.1M |
| 2026-05-13 | $446.47 | $455.32 | $444.26 | $453.06 | 1.2M |
| 2026-05-12 | $439.92 | $454.23 | $436.48 | $448.29 | 1.4M |
| 2026-05-11 | $429.50 | $442.16 | $428.50 | $435.17 | 1.3M |
| 2026-05-08 | $422.37 | $431.94 | $421.11 | $429.82 | 1.0M |
| 2026-05-07 | $425.13 | $429.61 | $423.59 | $425.00 | 1.1M |
| 2026-05-06 | $422.67 | $431.06 | $422.67 | $427.65 | 1.2M |
| 2026-05-05 | $431.99 | $433.94 | $412.27 | $424.36 | 1.9M |
| 2026-05-04 | $423.75 | $430.13 | $422.11 | $429.85 | 1.4M |
| 2026-05-01 | $425.02 | $427.38 | $421.54 | $423.92 | 0.8M |
| 2026-04-30 | $423.66 | $430.95 | $423.66 | $427.38 | 1.1M |
| 2026-04-29 | $424.44 | $426.72 | $419.71 | $423.24 | 1.1M |
| 2026-04-28 | $431.25 | $431.77 | $426.68 | $430.14 | 0.8M |
| 2026-04-27 | $427.01 | $434.07 | $425.87 | $426.01 | 1.0M |
| 2026-04-24 | $431.89 | $433.68 | $427.38 | $430.29 | 1.1M |
| 2026-04-23 | $440.71 | $442.04 | $433.81 | $435.10 | 0.8M |
| 2026-04-22 | $437.38 | $441.00 | $435.45 | $437.67 | 0.7M |
| 2026-04-21 | $437.12 | $440.32 | $429.65 | $436.59 | 1.0M |
| 2026-04-20 | $444.01 | $444.01 | $437.67 | $439.18 | 0.8M |
| 2026-04-17 | $441.55 | $443.90 | $437.58 | $441.20 | 1.0M |
| 2026-04-16 | $442.35 | $445.93 | $431.15 | $435.65 | 1.4M |
| 2026-04-15 | $444.15 | $447.82 | $437.19 | $441.70 | 1.5M |
| 2026-04-14 | $435.28 | $444.79 | $435.28 | $444.28 | 1.4M |
| 2026-04-13 | $434.17 | $445.11 | $433.68 | $440.05 | 1.0M |
| 2026-04-10 | $446.08 | $446.75 | $434.25 | $436.27 | 1.0M |
| 2026-04-09 | $439.77 | $447.00 | $436.35 | $446.78 | 1.0M |
| 2026-04-08 | $436.25 | $443.99 | $432.33 | $443.92 | 1.3M |
| 2026-04-07 | $435.50 | $435.50 | $425.26 | $431.86 | 1.0M |
| 2026-04-06 | $437.79 | $440.90 | $433.45 | $434.30 | 0.9M |
| 2026-04-02 | $447.55 | $449.62 | $436.56 | $438.71 | 1.2M |
| 2026-04-01 | $449.17 | $453.98 | $446.71 | $447.26 | 1.2M |
| 2026-03-31 | $443.43 | $448.35 | $442.09 | $446.54 | 1.6M |
| 2026-03-30 | $438.73 | $443.65 | $432.14 | $443.16 | 2.0M |
| 2026-03-27 | $450.95 | $452.00 | $431.01 | $433.07 | 1.9M |
| 2026-03-26 | $450.72 | $457.54 | $449.29 | $453.74 | 1.2M |
| 2026-03-25 | $449.14 | $459.37 | $449.14 | $454.97 | 1.2M |
| 2026-03-24 | $447.02 | $452.08 | $441.20 | $448.62 | 1.2M |
| 2026-03-23 | $458.42 | $463.78 | $450.97 | $451.24 | 1.2M |
| 2026-03-20 | $454.62 | $461.05 | $452.89 | $454.00 | 2.2M |
| 2026-03-19 | $454.50 | $459.46 | $449.75 | $458.05 | 1.3M |
| 2026-03-18 | $462.80 | $463.96 | $451.10 | $451.59 | 1.4M |
| 2026-03-17 | $468.40 | $468.45 | $461.50 | $462.49 | 1.5M |
| 2026-03-16 | $475.14 | $476.17 | $461.13 | $466.10 | 1.5M |
| 2026-03-13 | $481.79 | $486.66 | $469.08 | $469.34 | 1.1M |
| 2026-03-12 | $489.97 | $489.97 | $476.57 | $478.13 | 1.6M |
| 2026-03-11 | $497.88 | $499.50 | $488.79 | $492.38 | 2.1M |
| 2026-03-10 | $482.25 | $507.92 | $477.77 | $499.17 | 3.4M |
| 2026-03-09 | $455.59 | $461.26 | $450.78 | $460.87 | 1.2M |
| 2026-03-06 | $457.30 | $460.00 | $450.67 | $456.69 | 1.2M |
| 2026-03-05 | $476.64 | $480.00 | $457.00 | $460.82 | 1.1M |
| 2026-03-04 | $475.30 | $480.68 | $470.43 | $477.89 | 1.0M |
| 2026-03-03 | $478.95 | $484.10 | $471.58 | $474.27 | 1.1M |
| 2026-03-02 | $496.60 | $498.03 | $484.40 | $486.03 | 1.0M |
| 2026-02-27 | $480.31 | $497.80 | $479.75 | $496.83 | 1.8M |
| 2026-02-26 | $483.36 | $483.63 | $474.59 | $480.13 | 1.3M |
| 2026-02-25 | $486.35 | $492.28 | $481.71 | $483.05 | 0.8M |
| 2026-02-24 | $479.20 | $491.22 | $479.00 | $487.43 | 1.3M |
| 2026-02-23 | $475.08 | $487.60 | $475.08 | $481.01 | 1.2M |
| 2026-02-20 | $466.94 | $479.12 | $465.00 | $476.90 | 1.0M |
| 2026-02-19 | $469.83 | $472.24 | $463.00 | $469.27 | 1.2M |
| 2026-02-18 | $473.68 | $477.72 | $466.45 | $470.31 | 1.7M |
| 2026-02-17 | $489.46 | $494.05 | $473.45 | $477.32 | 1.7M |
| 2026-02-13 | $471.65 | $503.88 | $471.65 | $491.47 | 2.9M |
| 2026-02-12 | $462.00 | $469.00 | $460.00 | $465.02 | 1.8M |
| 2026-02-11 | $460.43 | $464.73 | $454.40 | $461.24 | 1.8M |
| 2026-02-10 | $469.83 | $474.57 | $462.24 | $463.48 | 2.1M |
| 2026-02-09 | $476.97 | $478.54 | $467.98 | $470.87 | 1.8M |
| 2026-02-06 | $459.69 | $478.28 | $459.00 | $477.92 | 1.6M |
| 2026-02-05 | $473.90 | $478.00 | $457.74 | $458.81 | 1.7M |
| 2026-02-04 | $470.49 | $478.72 | $467.10 | $470.52 | 1.4M |
| 2026-02-03 | $468.80 | $476.83 | $461.53 | $465.61 | 1.1M |
| 2026-02-02 | $466.79 | $473.74 | $464.01 | $472.01 | 0.8M |
| 2026-01-30 | $471.18 | $475.67 | $468.00 | $469.90 | 1.2M |
| 2026-01-29 | $479.03 | $484.35 | $473.86 | $475.68 | 1.5M |
| 2026-01-28 | $474.09 | $479.50 | $469.50 | $477.91 | 1.1M |
| 2026-01-27 | $476.80 | $485.00 | $470.49 | $474.17 | 1.6M |
| 2026-01-26 | $470.79 | $479.10 | $468.43 | $476.84 | 1.7M |
| 2026-01-23 | $465.23 | $470.34 | $462.74 | $468.41 | 1.3M |
| 2026-01-22 | $463.74 | $472.58 | $458.31 | $467.35 | 1.5M |
| 2026-01-21 | $440.54 | $465.15 | $439.91 | $461.14 | 2.3M |
| 2026-01-20 | $435.41 | $442.38 | $429.00 | $442.08 | 1.8M |
| 2026-01-16 | $440.46 | $445.77 | $437.46 | $441.36 | 2.0M |
| 2026-01-15 | $448.79 | $450.44 | $436.69 | $438.92 | 1.2M |
| 2026-01-14 | $454.58 | $455.03 | $446.01 | $449.53 | 1.3M |
| 2026-01-13 | $460.22 | $462.42 | $452.91 | $454.67 | 1.3M |
| 2026-01-12 | $461.07 | $464.59 | $454.54 | $460.59 | 1.4M |
| 2026-01-09 | $467.73 | $475.33 | $463.39 | $463.86 | 1.7M |
| 2026-01-08 | $481.51 | $485.69 | $465.28 | $469.68 | 2.1M |
| 2026-01-07 | $469.13 | $487.52 | $467.46 | $484.15 | 1.7M |
| 2026-01-06 | $454.85 | $471.28 | $453.69 | $468.38 | 2.1M |
| 2026-01-05 | $448.83 | $450.72 | $443.12 | $448.80 | 0.9M |
| 2026-01-02 | $454.34 | $455.99 | $448.52 | $452.13 | 0.8M |
| 2025-12-31 | $451.75 | $455.92 | $451.75 | $453.36 | 0.7M |
| 2025-12-30 | $456.83 | $458.36 | $453.40 | $453.74 | 0.7M |
| 2025-12-29 | $463.00 | $463.55 | $457.45 | $459.78 | 0.6M |
| 2025-12-26 | $462.67 | $463.65 | $460.86 | $462.90 | 0.4M |
| 2025-12-24 | $459.39 | $464.44 | $459.08 | $462.99 | 0.3M |
| 2025-12-23 | $460.44 | $461.49 | $457.04 | $459.21 | 0.8M |
| 2025-12-22 | $454.34 | $460.94 | $453.03 | $460.31 | 0.9M |
| 2025-12-19 | $446.86 | $460.40 | $445.51 | $456.20 | 5.6M |
| 2025-12-18 | $449.74 | $452.63 | $445.41 | $447.38 | 1.1M |
| 2025-12-17 | $453.83 | $456.05 | $447.31 | $449.52 | 1.3M |
| 2025-12-16 | $455.71 | $459.05 | $452.83 | $454.96 | 1.3M |
| 2025-12-15 | $454.28 | $456.46 | $449.48 | $455.71 | 1.3M |
| 2025-12-12 | $444.81 | $456.00 | $444.81 | $452.04 | 1.6M |
| 2025-12-11 | $445.65 | $448.33 | $442.07 | $445.93 | 1.2M |
| 2025-12-10 | $438.81 | $446.28 | $433.81 | $444.64 | 1.0M |
| 2025-12-09 | $442.55 | $448.28 | $436.49 | $437.01 | 1.0M |
| 2025-12-08 | $455.65 | $457.17 | $439.80 | $442.04 | 1.5M |
| 2025-12-05 | $457.78 | $462.00 | $454.46 | $455.48 | 0.9M |
| 2025-12-04 | $462.00 | $463.70 | $453.54 | $457.36 | 1.5M |
| 2025-12-03 | $440.31 | $463.85 | $439.35 | $463.13 | 2.5M |