Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023314.75315.56310.90312.16312.16781,400
29 Mar 2023312.55316.31311.41314.24314.241,185,800
28 Mar 2023310.75313.33309.43313.25313.251,056,700
27 Mar 2023314.68315.27307.93308.47308.471,114,400
24 Mar 2023305.38315.00302.87314.39314.392,376,600
23 Mar 2023301.95305.47300.68304.75304.751,312,800
22 Mar 2023303.48303.99297.75297.87297.87774,700
21 Mar 2023301.00303.44299.64302.66302.661,025,500
20 Mar 2023296.72300.74296.09298.95298.95767,800
17 Mar 2023300.17301.23293.40295.77295.771,676,000
16 Mar 2023291.36301.55290.66300.64300.641,120,700
15 Mar 2023295.22296.22291.85294.27294.27839,100
14 Mar 2023293.81295.56290.71295.25295.251,095,200
13 Mar 2023288.31296.75288.31293.46293.461,355,000
10 Mar 2023286.58296.40285.92287.24287.241,459,300
09 Mar 2023288.30289.21284.57286.88286.881,000,000
08 Mar 2023285.52287.11283.60285.18285.18676,700
07 Mar 2023291.85291.85285.27286.58286.581,057,900
06 Mar 2023290.00294.00288.88291.62291.621,026,400
03 Mar 2023290.52291.20287.51290.51290.511,060,300
02 Mar 2023290.10293.15289.57290.76290.76766,600
01 Mar 2023289.06292.60287.16291.23291.231,056,400
28 Feb 2023286.22291.56285.60290.29290.291,510,500
27 Feb 2023286.62290.05285.31287.40287.40856,100
24 Feb 2023290.40291.75286.48287.37287.371,085,100
23 Feb 2023293.91296.26290.72292.57292.57750,700
22 Feb 2023292.84296.66290.00294.36294.361,010,800
21 Feb 2023290.76295.84290.76292.48292.481,125,300
17 Feb 2023291.24295.69290.00293.66293.661,278,000
16 Feb 2023296.17298.39291.49292.04292.041,039,300
15 Feb 2023299.06299.57294.08298.75298.75899,800
14 Feb 2023297.47301.35295.00300.25300.251,190,400
13 Feb 2023295.53300.99295.53299.18299.181,053,300
10 Feb 2023291.95298.49290.17297.40297.401,342,100
09 Feb 2023293.10295.52289.58291.60291.601,798,700
08 Feb 2023302.98303.11293.09293.33293.332,168,600
07 Feb 2023303.59309.44302.24308.54308.541,300,600
06 Feb 2023299.81310.28299.72304.87304.871,295,600
03 Feb 2023304.56306.40300.75301.02301.021,621,300
02 Feb 2023315.00315.77301.06303.78303.781,944,000
01 Feb 2023321.50323.10312.58317.27317.271,237,700
31 Jan 2023319.98325.19319.98323.10323.101,352,900
30 Jan 2023321.21322.69319.23319.98319.982,261,800
27 Jan 2023321.00323.67319.58321.45321.451,288,600
26 Jan 2023315.75321.11314.60321.02321.021,302,000
25 Jan 2023314.36315.33312.00315.28315.281,315,100
24 Jan 2023311.80313.89309.53313.57313.57932,300
23 Jan 2023309.59312.43308.53311.81311.811,810,700
20 Jan 2023306.31310.46305.49309.84309.841,466,200
19 Jan 2023310.03311.54302.52307.94307.941,551,500
18 Jan 2023311.80312.66307.06309.86309.862,264,900
17 Jan 2023303.49312.35302.62311.98311.982,070,700
13 Jan 2023296.39301.26295.58300.94300.941,448,300
12 Jan 2023290.22296.28288.72296.25296.251,801,100
11 Jan 2023289.87292.89286.89292.25292.251,630,300
10 Jan 2023283.23288.85282.58288.75288.751,038,900
09 Jan 2023290.09291.66282.21283.23283.231,299,200
06 Jan 2023291.81293.65288.62290.21290.21943,400
05 Jan 2023284.33290.17283.90287.89287.891,187,000
04 Jan 2023288.30289.29283.98286.83286.831,137,400
03 Jan 2023288.61289.06283.50286.02286.021,100,400
30 Dec 2022288.67289.32284.40288.78288.781,030,700
29 Dec 2022287.22291.73285.80289.08289.08894,800
28 Dec 2022287.00289.68284.76285.76285.76842,500
27 Dec 2022290.00291.00285.99287.32287.32671,100
23 Dec 2022292.80294.82288.07289.69289.69701,100
22 Dec 2022290.19294.34288.19293.92293.921,189,200
21 Dec 2022292.26294.39289.28290.55290.551,539,400
20 Dec 2022291.80296.00291.30293.23293.231,287,700
19 Dec 2022301.55302.59289.48291.59291.591,658,200
16 Dec 2022305.46307.66302.85304.80304.803,091,400
15 Dec 2022311.23312.40307.14308.40308.401,008,900
14 Dec 2022305.86314.80304.52312.09312.091,402,500
13 Dec 2022317.00317.33306.77307.09307.092,006,200
12 Dec 2022315.22315.41311.14314.19314.191,401,800
09 Dec 2022319.30321.15311.79312.22312.221,007,700
08 Dec 2022317.55324.75316.95321.32321.321,147,900
07 Dec 2022311.81317.71310.65317.58317.58871,200
06 Dec 2022316.44317.28310.04311.81311.811,064,400
05 Dec 2022318.85319.69315.55317.60317.60812,900
02 Dec 2022317.40322.45316.88321.37321.371,094,800
01 Dec 2022318.55321.52315.18320.76320.761,549,100
30 Nov 2022319.52322.74314.03316.40316.406,633,400
29 Nov 2022315.69317.21312.47316.33316.331,380,400
28 Nov 2022313.78320.93313.51315.30315.301,113,500
25 Nov 2022315.17317.03312.01312.98312.98713,700
23 Nov 2022323.48323.61315.28316.16316.161,042,800
22 Nov 2022317.83322.26313.06321.48321.481,461,100
21 Nov 2022315.00318.00313.90316.20316.201,149,300
18 Nov 2022311.63315.54311.13314.63314.631,172,400
17 Nov 2022304.13311.86302.02309.90309.901,048,200
16 Nov 2022306.55308.75304.58305.44305.44874,300
15 Nov 2022308.61309.98300.00305.28305.281,309,100
14 Nov 2022305.11311.57303.87306.03306.031,393,700
11 Nov 2022308.89309.80288.83303.26303.262,182,100
10 Nov 2022315.12316.18302.74311.03311.032,112,600
09 Nov 2022306.50312.15305.60309.34309.341,321,400
08 Nov 2022303.09311.68300.31306.50306.501,356,600
07 Nov 2022305.36308.80298.53303.23303.231,560,100
04 Nov 2022311.63312.60304.04308.82308.821,180,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...