Vertex Pharmaceuticals Inc (VRTX) Historical Stock Data
397.27 ↑0.63 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRTX is down -0.35% a day on average. There have been 15 days where Vertex Pharmaceuticals Inc closed green and 15 days where VRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 395.72 | 397.27 | ↑$1.55 (0.39%) | 386.66 | 401.20 | 6.05M |
| 2024-12-19 | 391.00 | 396.64 | ↑$5.64 (1.44%) | 378.00 | 404.04 | 8.19M |
| 2024-12-18 | 467.06 | 447.50 | ↓$19.56 (-4.19%) | 445.87 | 470.99 | 1.74M |
| 2024-12-17 | 468.07 | 469.24 | ↑$1.17 (0.25%) | 465.62 | 474.19 | 1.30M |
| 2024-12-16 | 463.20 | 468.09 | ↑$4.89 (1.06%) | 462.13 | 470.08 | 1.34M |
| 2024-12-13 | 462.33 | 463.73 | ↑$1.40 (0.30%) | 459.79 | 466.66 | 1.03M |
| 2024-12-12 | 466.52 | 464.12 | ↓$2.40 (-0.51%) | 460.05 | 469.76 | 0.90M |
| 2024-12-11 | 471.88 | 468.29 | ↓$3.59 (-0.76%) | 460.89 | 472.33 | 1.04M |
| 2024-12-10 | 473.30 | 469.22 | ↓$4.08 (-0.86%) | 465.44 | 476.46 | 829.92K |
| 2024-12-09 | 468.64 | 473.98 | ↑$5.35 (1.14%) | 467.16 | 476.02 | 1.22M |
| 2024-12-06 | 458.06 | 462.10 | ↑$4.04 (0.88%) | 456.86 | 465.91 | 1.12M |
| 2024-12-05 | 461.35 | 459.92 | ↓$1.43 (-0.31%) | 457.96 | 467.06 | 1.17M |
| 2024-12-04 | 454.72 | 463.98 | ↑$9.26 (2.04%) | 450.00 | 464.82 | 1.21M |
| 2024-12-03 | 462.86 | 456.97 | ↓$5.89 (-1.27%) | 455.01 | 468.51 | 1.18M |
| 2024-12-02 | 467.13 | 465.73 | ↓$1.40 (-0.30%) | 463.05 | 468.19 | 0.96M |
| 2024-11-29 | 464.69 | 468.13 | ↑$3.44 (0.74%) | 462.52 | 470.93 | 770.57K |
| 2024-11-27 | 464.81 | 464.56 | ↓$0.25 (-0.05%) | 462.01 | 470.42 | 0.91M |
| 2024-11-26 | 465.00 | 467.07 | ↑$2.07 (0.45%) | 459.07 | 467.96 | 1.33M |
| 2024-11-25 | 456.11 | 461.71 | ↑$5.60 (1.23%) | 455.83 | 462.95 | 2.17M |
| 2024-11-22 | 454.30 | 450.97 | ↓$3.33 (-0.73%) | 449.04 | 457.54 | 1.26M |
| 2024-11-21 | 454.40 | 450.37 | ↓$4.03 (-0.89%) | 445.00 | 455.43 | 1.49M |
| 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 |
Create an account or log in to view more rows.
$VRTX today feels different to the moon
$VRTX just go up
$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.