Vertex Pharmaceuticals Inc (VRTX) Historical Stock Data
451.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRTX is down -0.26% a day on average. There have been 16 days where Vertex Pharmaceuticals Inc closed green and 14 days where VRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 448.31 | 451.23 | ↑$2.92 (0.65%) | 445.38 | 451.76 | 1.64M |
| 2024-11-19 | 462.80 | 448.01 | ↓$14.79 (-3.20%) | 447.14 | 463.85 | 2.17M |
| 2024-11-18 | 465.07 | 467.01 | ↑$1.94 (0.42%) | 458.05 | 468.88 | 1.09M |
| 2024-11-15 | 478.93 | 465.70 | ↓$13.23 (-2.76%) | 458.10 | 479.94 | 2.55M |
| 2024-11-14 | 495.62 | 483.96 | ↓$11.66 (-2.35%) | 483.56 | 495.62 | 1.16M |
| 2024-11-13 | 491.66 | 494.61 | ↑$2.95 (0.60%) | 491.24 | 498.25 | 0.96M |
| 2024-11-12 | 503.00 | 490.00 | ↓$13.00 (-2.58%) | 489.02 | 507.58 | 1.19M |
| 2024-11-11 | 518.27 | 501.72 | ↓$16.55 (-3.19%) | 500.14 | 518.35 | 1.31M |
| 2024-11-08 | 507.17 | 516.74 | ↑$9.57 (1.89%) | 504.94 | 519.88 | 1.17M |
| 2024-11-07 | 493.70 | 502.45 | ↑$8.75 (1.77%) | 488.06 | 504.31 | 0.97M |
| 2024-11-06 | 505.78 | 493.64 | ↓$12.14 (-2.40%) | 485.52 | 506.65 | 1.65M |
| 2024-11-05 | 483.00 | 499.88 | ↑$16.88 (3.49%) | 474.00 | 503.21 | 1.72M |
| 2024-11-04 | 472.79 | 472.80 | ↑$0.01 (0.00%) | 468.87 | 475.48 | 1.25M |
| 2024-11-01 | 471.06 | 471.12 | ↑$0.06 (0.01%) | 463.15 | 475.49 | 1.23M |
| 2024-10-31 | 471.58 | 475.98 | ↑$4.40 (0.93%) | 468.98 | 477.70 | 1.37M |
| 2024-10-30 | 470.44 | 475.08 | ↑$4.64 (0.99%) | 469.00 | 475.46 | 719.22K |
| 2024-10-29 | 476.33 | 470.36 | ↓$5.97 (-1.25%) | 469.63 | 478.06 | 1M |
| 2024-10-28 | 477.95 | 476.37 | ↓$1.58 (-0.33%) | 474.69 | 478.06 | 490.27K |
| 2024-10-25 | 477.20 | 477.70 | ↑$0.50 (0.10%) | 475.34 | 480.41 | 1.02M |
| 2024-10-24 | 473.34 | 471.91 | ↓$1.43 (-0.30%) | 471.90 | 477.84 | 674.01K |
| 2024-10-23 | 474.47 | 470.05 | ↓$4.42 (-0.93%) | 464.78 | 476.54 | 0.99M |
| 2024-10-22 | 479.43 | 474.91 | ↓$4.52 (-0.94%) | 473.58 | 482.87 | 1.11M |
| 2024-10-21 | 483.00 | 478.09 | ↓$4.91 (-1.02%) | 477.66 | 487.83 | 680.22K |
| 2024-10-18 | 498.30 | 483.00 | ↓$15.30 (-3.07%) | 480.79 | 498.30 | 2.24M |
| 2024-10-17 | 490.00 | 498.73 | ↑$8.73 (1.78%) | 487.96 | 499.09 | 1M |
| 2024-10-16 | 481.79 | 487.25 | ↑$5.46 (1.13%) | 480.70 | 488.48 | 711.91K |
| 2024-10-15 | 487.01 | 484.30 | ↓$2.71 (-0.56%) | 480.81 | 487.98 | 1.25M |
| 2024-10-14 | 481.64 | 484.82 | ↑$3.18 (0.66%) | 478.90 | 487.09 | 710.80K |
| 2024-10-11 | 478.53 | 481.71 | ↑$3.18 (0.66%) | 475.87 | 482.89 | 0.94M |
| 2024-10-10 | 467.49 | 476.15 | ↑$8.66 (1.85%) | 464.85 | 477.00 | 1.08M |
Create an account or log in to view more rows.
$VRTX we like the stock
$VRTX it begins tomorrow
$VRTX Time to buy here
$VRTX trash
$VRTX when's the offering?
$VRTX who else excited??
$VRTX added!
$VRTX buy the dip.
$VRTX death cross will complete today
$VRTX buy the fear