Vertex Pharmaceuticals (VRTX)
477.87
3.31 (0.70%)
At close: Apr 08, 2025, 2:14 PM
Vertex Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 465.93 | 481.74 | 448.14 | 474.56 | -0.06 | -0.01% | 2,700,175 |
| Apr 4, 2025 | 484.35 | 499.07 | 473.64 | 474.62 | -9.39 | -1.94% | 2,884,452 |
| Apr 3, 2025 | 480.01 | 494.49 | 480.01 | 484.01 | 0.52 | 0.11% | 2,064,214 |
| Apr 2, 2025 | 481.64 | 487.93 | 480.42 | 483.49 | -1.25 | -0.26% | 988,400 |
| Apr 1, 2025 | 486.27 | 491.93 | 480.95 | 484.74 | -0.08 | -0.02% | 1,249,536 |
| Mar 31, 2025 | 487.13 | 487.13 | 471.50 | 484.82 | -7.87 | -1.60% | 2,231,900 |
| Mar 28, 2025 | 504.79 | 504.79 | 491.37 | 492.69 | -9.86 | -1.96% | 1,281,012 |
| Mar 27, 2025 | 498.59 | 506.54 | 498.59 | 502.55 | 2.27 | 0.45% | 1,233,885 |
| Mar 26, 2025 | 504.87 | 508.64 | 497.78 | 500.28 | -8.76 | -1.72% | 1,328,812 |
| Mar 25, 2025 | 511.78 | 512.71 | 503.99 | 509.04 | -2.70 | -0.53% | 1,006,610 |
| Mar 24, 2025 | 505.00 | 513.98 | 501.00 | 511.74 | 8.54 | 1.70% | 1,237,637 |
| Mar 21, 2025 | 505.42 | 510.08 | 501.07 | 503.20 | -6.98 | -1.37% | 2,280,547 |
| Mar 20, 2025 | 509.99 | 515.67 | 505.49 | 510.18 | -2.34 | -0.46% | 1,064,713 |
| Mar 19, 2025 | 512.01 | 514.82 | 505.00 | 512.52 | 0.29 | 0.06% | 1,124,158 |
| Mar 18, 2025 | 513.08 | 516.50 | 508.52 | 512.23 | -1.53 | -0.30% | 1,335,442 |
| Mar 17, 2025 | 505.20 | 517.20 | 504.00 | 513.76 | 8.99 | 1.78% | 1,108,941 |
| Mar 14, 2025 | 507.00 | 519.68 | 502.26 | 504.77 | 1.85 | 0.37% | 1,386,928 |
| Mar 13, 2025 | 493.79 | 512.75 | 488.00 | 502.92 | 7.50 | 1.51% | 1,699,817 |
| Mar 12, 2025 | 484.62 | 496.64 | 483.09 | 495.42 | 7.08 | 1.45% | 1,368,972 |
| Mar 11, 2025 | 496.86 | 497.50 | 480.28 | 488.34 | -11.67 | -2.33% | 1,389,925 |
| Mar 10, 2025 | 483.39 | 503.89 | 480.38 | 500.01 | 11.72 | 2.40% | 1,796,715 |
| Mar 7, 2025 | 485.71 | 492.34 | 482.82 | 488.29 | 2.57 | 0.53% | 1,198,359 |
| Mar 6, 2025 | 490.15 | 491.62 | 479.78 | 485.72 | -5.92 | -1.20% | 1,325,410 |
| Mar 5, 2025 | 485.25 | 495.54 | 483.54 | 491.64 | 5.42 | 1.11% | 1,147,351 |
| Mar 4, 2025 | 485.49 | 490.70 | 480.11 | 486.22 | 2.91 | 0.60% | 1,195,957 |
| Mar 3, 2025 | 477.82 | 490.65 | 477.73 | 483.31 | 3.52 | 0.73% | 1,282,846 |
| Feb 28, 2025 | 479.90 | 484.98 | 474.01 | 479.79 | 5.29 | 1.11% | 2,470,731 |
| Feb 27, 2025 | 475.34 | 486.07 | 473.51 | 474.50 | -4.60 | -0.96% | 1,054,200 |
| Feb 26, 2025 | 479.93 | 484.98 | 474.24 | 479.10 | -1.25 | -0.26% | 823,601 |
| Feb 25, 2025 | 480.95 | 486.14 | 476.26 | 480.35 | -1.30 | -0.27% | 1,199,568 |
| Feb 24, 2025 | 482.84 | 487.50 | 479.05 | 481.65 | -2.59 | -0.53% | 1,245,588 |
| Feb 21, 2025 | 481.36 | 487.38 | 479.69 | 484.24 | 3.91 | 0.81% | 1,444,082 |
| Feb 20, 2025 | 474.01 | 481.18 | 472.80 | 480.33 | 8.57 | 1.82% | 1,576,519 |
| Feb 19, 2025 | 463.12 | 472.12 | 461.91 | 471.76 | 9.65 | 2.09% | 1,454,686 |
| Feb 18, 2025 | 455.06 | 467.86 | 451.99 | 462.11 | 3.11 | 0.68% | 1,405,517 |
| Feb 14, 2025 | 462.50 | 469.55 | 457.36 | 459.00 | -3.58 | -0.77% | 995,204 |
| Feb 13, 2025 | 454.45 | 465.68 | 450.60 | 462.58 | 9.38 | 2.07% | 1,350,300 |
| Feb 12, 2025 | 451.83 | 455.66 | 446.00 | 453.20 | -2.02 | -0.44% | 1,137,957 |
| Feb 11, 2025 | 459.83 | 468.19 | 452.49 | 455.22 | -14.75 | -3.14% | 1,561,257 |
| Feb 10, 2025 | 470.58 | 471.94 | 464.01 | 469.97 | 0.65 | 0.14% | 1,759,600 |
| Feb 7, 2025 | 478.98 | 480.47 | 468.70 | 469.32 | -11.84 | -2.46% | 1,192,355 |
| Feb 6, 2025 | 487.79 | 488.43 | 478.81 | 481.16 | -7.28 | -1.49% | 1,010,848 |
| Feb 5, 2025 | 484.50 | 491.81 | 481.70 | 488.44 | 6.16 | 1.28% | 1,558,001 |
| Feb 4, 2025 | 468.04 | 482.74 | 467.30 | 482.28 | 11.91 | 2.53% | 2,029,543 |
| Feb 3, 2025 | 463.36 | 473.07 | 458.74 | 470.37 | 8.69 | 1.88% | 2,189,246 |
| Jan 31, 2025 | 454.17 | 472.04 | 447.20 | 461.68 | 23.28 | 5.31% | 3,648,821 |
| Jan 30, 2025 | 443.56 | 444.28 | 435.00 | 438.40 | -3.12 | -0.71% | 1,167,337 |
| Jan 29, 2025 | 437.74 | 442.92 | 430.81 | 441.52 | 0.84 | 0.19% | 1,026,507 |
| Jan 28, 2025 | 443.88 | 446.98 | 438.01 | 440.68 | -3.20 | -0.72% | 1,159,684 |
| Jan 27, 2025 | 436.72 | 447.72 | 435.33 | 443.88 | 4.26 | 0.97% | 1,613,622 |