Vertex Pharmaceuticals IncorporatedVRTXNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $467.73 | $475.33 | $463.39 | $463.86 | 1.70M |
| 1/8/2026 | $481.51 | $485.69 | $465.28 | $469.68 | 2.12M |
| 1/7/2026 | $469.13 | $487.52 | $467.46 | $484.15 | 1.72M |
| 1/6/2026 | $454.85 | $471.28 | $453.69 | $468.38 | 2.08M |
| 1/5/2026 | $448.83 | $450.72 | $443.12 | $448.80 | 931,443 |
| 1/2/2026 | $454.34 | $455.99 | $448.52 | $452.13 | 825,333 |
| 12/31/2025 | $451.75 | $455.92 | $451.75 | $453.36 | 693,000 |
| 12/30/2025 | $456.83 | $458.36 | $453.40 | $453.74 | 686,179 |
| 12/29/2025 | $463.00 | $463.55 | $457.45 | $459.78 | 628,247 |
| 12/26/2025 | $462.67 | $463.65 | $460.86 | $462.90 | 388,100 |
| 12/24/2025 | $459.39 | $464.44 | $459.08 | $462.99 | 310,231 |
| 12/23/2025 | $460.44 | $461.49 | $457.04 | $459.21 | 768,534 |
| 12/22/2025 | $454.34 | $460.94 | $453.03 | $460.31 | 919,586 |
| 12/19/2025 | $446.86 | $460.40 | $445.51 | $456.20 | 5.56M |
| 12/18/2025 | $449.74 | $452.63 | $445.41 | $447.38 | 1.06M |
| 12/17/2025 | $453.83 | $456.05 | $447.31 | $449.52 | 1.35M |
| 12/16/2025 | $455.71 | $459.05 | $452.83 | $454.96 | 1.26M |
| 12/15/2025 | $454.28 | $456.46 | $449.48 | $455.71 | 1.34M |
| 12/12/2025 | $444.81 | $456.00 | $444.81 | $452.04 | 1.62M |
| 12/11/2025 | $445.65 | $448.33 | $442.07 | $445.93 | 1.18M |
| 12/10/2025 | $438.81 | $446.28 | $433.81 | $444.64 | 999,755 |
| 12/9/2025 | $442.55 | $448.28 | $436.49 | $437.01 | 989,612 |
| 12/8/2025 | $455.65 | $457.17 | $439.80 | $442.04 | 1.50M |
| 12/5/2025 | $457.78 | $462.00 | $454.46 | $455.48 | 911,424 |
| 12/4/2025 | $462.00 | $463.70 | $453.54 | $457.36 | 1.52M |
| 12/3/2025 | $440.31 | $463.85 | $439.35 | $463.13 | 2.54M |
| 12/2/2025 | $427.34 | $435.20 | $424.06 | $433.15 | 1.40M |
| 12/1/2025 | $431.92 | $434.00 | $423.46 | $425.60 | 1.17M |
| 11/28/2025 | $434.67 | $434.67 | $429.07 | $433.61 | 727,908 |
| 11/26/2025 | $432.43 | $433.32 | $428.07 | $432.17 | 1.15M |
| 11/25/2025 | $425.92 | $431.50 | $424.12 | $429.82 | 1.55M |
| 11/24/2025 | $426.23 | $432.55 | $423.87 | $424.00 | 2.22M |
| 11/21/2025 | $423.13 | $435.85 | $421.87 | $426.76 | 1.92M |
| 11/20/2025 | $420.84 | $431.13 | $420.00 | $422.32 | 1.19M |
| 11/19/2025 | $434.36 | $434.93 | $418.53 | $421.03 | 1.55M |
| 11/18/2025 | $434.00 | $437.79 | $430.15 | $435.52 | 1.08M |
| 11/17/2025 | $436.99 | $439.99 | $432.24 | $434.02 | 1.30M |
| 11/14/2025 | $440.02 | $442.22 | $433.67 | $437.15 | 1.26M |
| 11/13/2025 | $434.02 | $441.23 | $430.66 | $434.52 | 1.56M |
| 11/12/2025 | $429.69 | $435.94 | $425.46 | $434.19 | 1.37M |
| 11/11/2025 | $423.30 | $429.48 | $417.12 | $429.22 | 990,097 |
| 11/10/2025 | $412.38 | $422.23 | $410.50 | $421.20 | 1.49M |
| 11/7/2025 | $415.61 | $416.28 | $406.67 | $409.47 | 1.36M |
| 11/6/2025 | $414.10 | $424.25 | $410.29 | $416.25 | 1.33M |
| 11/5/2025 | $417.70 | $427.18 | $410.45 | $417.00 | 1.42M |
| 11/4/2025 | $418.55 | $430.71 | $403.16 | $421.67 | 2.37M |
| 11/3/2025 | $428.48 | $430.10 | $418.60 | $426.00 | 1.94M |
| 10/31/2025 | $416.28 | $426.96 | $415.76 | $425.57 | 1.50M |
| 10/30/2025 | $417.19 | $422.95 | $415.00 | $419.89 | 1.23M |
| 10/29/2025 | $418.02 | $422.98 | $415.77 | $417.21 | 1.33M |
| 10/28/2025 | $418.00 | $422.57 | $417.37 | $422.39 | 1.22M |
| 10/27/2025 | $422.00 | $423.61 | $418.76 | $420.17 | 1.26M |
| 10/24/2025 | $423.41 | $425.86 | $420.60 | $421.39 | 1.00M |
| 10/23/2025 | $427.85 | $432.76 | $421.26 | $422.63 | 1.76M |
| 10/22/2025 | $426.27 | $431.81 | $421.94 | $426.44 | 1.70M |
| 10/21/2025 | $417.57 | $426.97 | $417.57 | $426.27 | 1.08M |
| 10/20/2025 | $418.17 | $420.50 | $414.52 | $419.10 | 1.08M |
| 10/17/2025 | $407.36 | $419.37 | $406.76 | $416.81 | 1.05M |
| 10/16/2025 | $409.92 | $413.31 | $405.54 | $408.61 | 1.31M |
| 10/15/2025 | $412.17 | $413.57 | $407.05 | $407.90 | 1.27M |
| 10/14/2025 | $406.08 | $415.55 | $405.46 | $412.22 | 1.05M |
| 10/13/2025 | $404.21 | $409.47 | $402.58 | $407.37 | 880,933 |