VRTX
Vertex Pharmaceuticals Incorporated NMS · VRTX
$481.80
+1.30
(+0.27%)
Neutral · -0.09σ
Price alert —
Loading…
Sign in to get a one-time email the moment VRTX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $478.55 | $484.99 | $473.56 | $481.80 | 0.8M |
| 2026-07-20 | $485.65 | $491.23 | $478.48 | $480.50 | 1.1M |
| 2026-07-17 | $483.51 | $496.69 | $481.98 | $485.65 | 1.6M |
| 2026-07-16 | $480.00 | $487.30 | $476.25 | $486.03 | 1.4M |
| 2026-07-15 | $472.15 | $480.96 | $469.60 | $477.08 | 1.2M |
| 2026-07-14 | $481.29 | $481.29 | $473.18 | $476.31 | 1.1M |
| 2026-07-13 | $486.18 | $486.18 | $474.71 | $480.25 | 1.2M |
| 2026-07-10 | $498.15 | $498.91 | $484.33 | $485.39 | 1.4M |
| 2026-07-09 | $495.58 | $500.77 | $482.11 | $496.50 | 2.1M |
| 2026-07-08 | $523.04 | $525.81 | $498.14 | $498.43 | 2.3M |
| 2026-07-07 | $530.00 | $533.67 | $512.77 | $522.25 | 2.3M |
| 2026-07-06 | $526.67 | $529.99 | $512.34 | $529.59 | 1.5M |
| 2026-07-02 | $503.76 | $529.14 | $501.53 | $528.04 | 1.9M |
| 2026-07-01 | $502.71 | $502.71 | $494.80 | $498.01 | 1.4M |
| 2026-06-30 | $500.49 | $500.99 | $489.62 | $496.73 | 1.7M |
| 2026-06-29 | $495.83 | $499.87 | $487.62 | $499.65 | 2.1M |
| 2026-06-26 | $482.50 | $503.89 | $482.20 | $491.34 | 8.7M |
| 2026-06-25 | $475.11 | $486.49 | $473.50 | $480.18 | 1.5M |
| 2026-06-24 | $471.38 | $480.86 | $469.93 | $475.20 | 1.6M |
| 2026-06-23 | $469.67 | $470.82 | $463.76 | $468.42 | 1.2M |
| 2026-06-22 | $455.65 | $468.18 | $453.21 | $466.79 | 2.0M |
| 2026-06-18 | $462.17 | $464.98 | $450.39 | $451.63 | 3.0M |
| 2026-06-17 | $449.67 | $464.31 | $447.54 | $458.99 | 1.5M |
| 2026-06-16 | $452.82 | $454.55 | $444.22 | $453.17 | 1.5M |
| 2026-06-15 | $446.69 | $453.68 | $439.50 | $450.46 | 1.5M |
| 2026-06-12 | $440.02 | $447.70 | $440.02 | $444.93 | 0.9M |
| 2026-06-11 | $437.51 | $445.78 | $435.21 | $445.04 | 1.2M |
| 2026-06-10 | $447.27 | $447.50 | $433.80 | $435.71 | 1.1M |
| 2026-06-09 | $447.02 | $449.50 | $440.90 | $445.77 | 0.9M |
| 2026-06-08 | $443.17 | $448.69 | $441.72 | $442.96 | 1.1M |
| 2026-06-05 | $445.61 | $453.16 | $443.86 | $446.83 | 1.5M |
| 2026-06-04 | $434.95 | $448.19 | $433.50 | $441.74 | 1.4M |
| 2026-06-03 | $420.63 | $429.01 | $420.01 | $428.34 | 1.6M |
| 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 |