Get our best money-saving hacks and pro tips now

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

312.16

-2.08

(-0.66%)

At close: 04:00PM EDT

312.16

0.00

(0.00%)

After hours:

07:46PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	314.75	315.56	310.90	312.16	312.16	781,400
29 Mar 2023	312.55	316.31	311.41	314.24	314.24	1,185,800
28 Mar 2023	310.75	313.33	309.43	313.25	313.25	1,056,700
27 Mar 2023	314.68	315.27	307.93	308.47	308.47	1,114,400
24 Mar 2023	305.38	315.00	302.87	314.39	314.39	2,376,600
23 Mar 2023	301.95	305.47	300.68	304.75	304.75	1,312,800
22 Mar 2023	303.48	303.99	297.75	297.87	297.87	774,700
21 Mar 2023	301.00	303.44	299.64	302.66	302.66	1,025,500
20 Mar 2023	296.72	300.74	296.09	298.95	298.95	767,800
17 Mar 2023	300.17	301.23	293.40	295.77	295.77	1,676,000
16 Mar 2023	291.36	301.55	290.66	300.64	300.64	1,120,700
15 Mar 2023	295.22	296.22	291.85	294.27	294.27	839,100
14 Mar 2023	293.81	295.56	290.71	295.25	295.25	1,095,200
13 Mar 2023	288.31	296.75	288.31	293.46	293.46	1,355,000
10 Mar 2023	286.58	296.40	285.92	287.24	287.24	1,459,300
09 Mar 2023	288.30	289.21	284.57	286.88	286.88	1,000,000
08 Mar 2023	285.52	287.11	283.60	285.18	285.18	676,700
07 Mar 2023	291.85	291.85	285.27	286.58	286.58	1,057,900
06 Mar 2023	290.00	294.00	288.88	291.62	291.62	1,026,400
03 Mar 2023	290.52	291.20	287.51	290.51	290.51	1,060,300
02 Mar 2023	290.10	293.15	289.57	290.76	290.76	766,600
01 Mar 2023	289.06	292.60	287.16	291.23	291.23	1,056,400
28 Feb 2023	286.22	291.56	285.60	290.29	290.29	1,510,500
27 Feb 2023	286.62	290.05	285.31	287.40	287.40	856,100
24 Feb 2023	290.40	291.75	286.48	287.37	287.37	1,085,100
23 Feb 2023	293.91	296.26	290.72	292.57	292.57	750,700
22 Feb 2023	292.84	296.66	290.00	294.36	294.36	1,010,800
21 Feb 2023	290.76	295.84	290.76	292.48	292.48	1,125,300
17 Feb 2023	291.24	295.69	290.00	293.66	293.66	1,278,000
16 Feb 2023	296.17	298.39	291.49	292.04	292.04	1,039,300
15 Feb 2023	299.06	299.57	294.08	298.75	298.75	899,800
14 Feb 2023	297.47	301.35	295.00	300.25	300.25	1,190,400
13 Feb 2023	295.53	300.99	295.53	299.18	299.18	1,053,300
10 Feb 2023	291.95	298.49	290.17	297.40	297.40	1,342,100
09 Feb 2023	293.10	295.52	289.58	291.60	291.60	1,798,700
08 Feb 2023	302.98	303.11	293.09	293.33	293.33	2,168,600
07 Feb 2023	303.59	309.44	302.24	308.54	308.54	1,300,600
06 Feb 2023	299.81	310.28	299.72	304.87	304.87	1,295,600
03 Feb 2023	304.56	306.40	300.75	301.02	301.02	1,621,300
02 Feb 2023	315.00	315.77	301.06	303.78	303.78	1,944,000
01 Feb 2023	321.50	323.10	312.58	317.27	317.27	1,237,700
31 Jan 2023	319.98	325.19	319.98	323.10	323.10	1,352,900
30 Jan 2023	321.21	322.69	319.23	319.98	319.98	2,261,800
27 Jan 2023	321.00	323.67	319.58	321.45	321.45	1,288,600
26 Jan 2023	315.75	321.11	314.60	321.02	321.02	1,302,000
25 Jan 2023	314.36	315.33	312.00	315.28	315.28	1,315,100
24 Jan 2023	311.80	313.89	309.53	313.57	313.57	932,300
23 Jan 2023	309.59	312.43	308.53	311.81	311.81	1,810,700
20 Jan 2023	306.31	310.46	305.49	309.84	309.84	1,466,200
19 Jan 2023	310.03	311.54	302.52	307.94	307.94	1,551,500
18 Jan 2023	311.80	312.66	307.06	309.86	309.86	2,264,900
17 Jan 2023	303.49	312.35	302.62	311.98	311.98	2,070,700
13 Jan 2023	296.39	301.26	295.58	300.94	300.94	1,448,300
12 Jan 2023	290.22	296.28	288.72	296.25	296.25	1,801,100
11 Jan 2023	289.87	292.89	286.89	292.25	292.25	1,630,300
10 Jan 2023	283.23	288.85	282.58	288.75	288.75	1,038,900
09 Jan 2023	290.09	291.66	282.21	283.23	283.23	1,299,200
06 Jan 2023	291.81	293.65	288.62	290.21	290.21	943,400
05 Jan 2023	284.33	290.17	283.90	287.89	287.89	1,187,000
04 Jan 2023	288.30	289.29	283.98	286.83	286.83	1,137,400
03 Jan 2023	288.61	289.06	283.50	286.02	286.02	1,100,400
30 Dec 2022	288.67	289.32	284.40	288.78	288.78	1,030,700
29 Dec 2022	287.22	291.73	285.80	289.08	289.08	894,800
28 Dec 2022	287.00	289.68	284.76	285.76	285.76	842,500
27 Dec 2022	290.00	291.00	285.99	287.32	287.32	671,100
23 Dec 2022	292.80	294.82	288.07	289.69	289.69	701,100
22 Dec 2022	290.19	294.34	288.19	293.92	293.92	1,189,200
21 Dec 2022	292.26	294.39	289.28	290.55	290.55	1,539,400
20 Dec 2022	291.80	296.00	291.30	293.23	293.23	1,287,700
19 Dec 2022	301.55	302.59	289.48	291.59	291.59	1,658,200
16 Dec 2022	305.46	307.66	302.85	304.80	304.80	3,091,400
15 Dec 2022	311.23	312.40	307.14	308.40	308.40	1,008,900
14 Dec 2022	305.86	314.80	304.52	312.09	312.09	1,402,500
13 Dec 2022	317.00	317.33	306.77	307.09	307.09	2,006,200
12 Dec 2022	315.22	315.41	311.14	314.19	314.19	1,401,800
09 Dec 2022	319.30	321.15	311.79	312.22	312.22	1,007,700
08 Dec 2022	317.55	324.75	316.95	321.32	321.32	1,147,900
07 Dec 2022	311.81	317.71	310.65	317.58	317.58	871,200
06 Dec 2022	316.44	317.28	310.04	311.81	311.81	1,064,400
05 Dec 2022	318.85	319.69	315.55	317.60	317.60	812,900
02 Dec 2022	317.40	322.45	316.88	321.37	321.37	1,094,800
01 Dec 2022	318.55	321.52	315.18	320.76	320.76	1,549,100
30 Nov 2022	319.52	322.74	314.03	316.40	316.40	6,633,400
29 Nov 2022	315.69	317.21	312.47	316.33	316.33	1,380,400
28 Nov 2022	313.78	320.93	313.51	315.30	315.30	1,113,500
25 Nov 2022	315.17	317.03	312.01	312.98	312.98	713,700
23 Nov 2022	323.48	323.61	315.28	316.16	316.16	1,042,800
22 Nov 2022	317.83	322.26	313.06	321.48	321.48	1,461,100
21 Nov 2022	315.00	318.00	313.90	316.20	316.20	1,149,300
18 Nov 2022	311.63	315.54	311.13	314.63	314.63	1,172,400
17 Nov 2022	304.13	311.86	302.02	309.90	309.90	1,048,200
16 Nov 2022	306.55	308.75	304.58	305.44	305.44	874,300
15 Nov 2022	308.61	309.98	300.00	305.28	305.28	1,309,100
14 Nov 2022	305.11	311.57	303.87	306.03	306.03	1,393,700
11 Nov 2022	308.89	309.80	288.83	303.26	303.26	2,182,100
10 Nov 2022	315.12	316.18	302.74	311.03	311.03	2,112,600
09 Nov 2022	306.50	312.15	305.60	309.34	309.34	1,321,400
08 Nov 2022	303.09	311.68	300.31	306.50	306.50	1,356,600
07 Nov 2022	305.36	308.80	298.53	303.23	303.23	1,560,100
04 Nov 2022	311.63	312.60	304.04	308.82	308.82	1,180,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.43%)

OIL73.97-0.40(-0.54%)

GOLD1,992.20-5.50(-0.28%)

Bitcoin AUD41,560.75-1,198.79(-2.80%)

Get our best money-saving hacks and pro tips now

Vertex Pharmaceuticals Incorporated (VRTX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.43%)

OIL
73.97
-0.40(-0.54%)

GOLD
1,992.20
-5.50(-0.28%)

Bitcoin AUD
41,560.75
-1,198.79(-2.80%)