VRTX · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $471.29 | $488.04 | $465.51 | $478.71 | +1.70% | 2.03M |
| Aug 3, 2026 | $480.00 | $483.36 | $468.14 | $470.72 | -1.34% | 1.51M |
| Jul 31, 2026 | $480.67 | $480.67 | $469.87 | $477.10 | -0.95% | 957.71K |
| Jul 30, 2026 | $474.10 | $482.15 | $470.54 | $481.70 | -0.34% | 1.25M |
| Jul 29, 2026 | $492.67 | $492.99 | $481.91 | $483.33 | -1.44% | 1.45M |
| Jul 28, 2026 | $483.13 | $493.61 | $482.86 | $490.39 | +2.38% | 1.70M |
| Jul 27, 2026 | $479.27 | $487.21 | $477.99 | $479.00 | +0.34% | 1.63M |
| Jul 24, 2026 | $476.05 | $484.00 | $472.58 | $477.36 | +0.90% | 1.25M |
| Jul 23, 2026 | $467.09 | $477.68 | $465.00 | $473.09 | +0.11% | 1.31M |
| Jul 22, 2026 | $482.32 | $483.66 | $471.58 | $472.57 | -1.96% | 1.29M |
| Jul 21, 2026 | $478.56 | $484.99 | $473.56 | $482.00 | +0.31% | 1.11M |
| Jul 20, 2026 | $485.65 | $491.23 | $478.48 | $480.50 | -1.06% | 1.10M |
| Jul 17, 2026 | $483.51 | $496.69 | $481.98 | $485.65 | -0.08% | 1.57M |
| Jul 16, 2026 | $480.00 | $487.30 | $476.25 | $486.03 | +1.88% | 1.37M |
| Jul 15, 2026 | $472.15 | $480.96 | $469.60 | $477.08 | +0.16% | 1.19M |
| Jul 14, 2026 | $481.29 | $481.29 | $473.18 | $476.31 | -0.82% | 1.09M |
| Jul 13, 2026 | $486.18 | $486.18 | $474.71 | $480.25 | -1.06% | 1.15M |
| Jul 10, 2026 | $498.15 | $498.91 | $484.33 | $485.39 | -2.24% | 1.43M |
| Jul 9, 2026 | $495.58 | $500.77 | $482.11 | $496.50 | -0.39% | 2.11M |
| Jul 8, 2026 | $523.04 | $525.81 | $498.14 | $498.43 | -4.56% | 2.29M |
| Jul 7, 2026 | $530.00 | $533.67 | $512.77 | $522.25 | -1.39% | 2.29M |
| Jul 6, 2026 | $526.67 | $529.99 | $512.34 | $529.59 | +0.29% | 1.52M |
| Jul 2, 2026 | $503.76 | $529.14 | $501.53 | $528.04 | +6.03% | 1.86M |
| Jul 1, 2026 | $502.71 | $502.71 | $494.80 | $498.01 | +0.26% | 1.44M |
| Jun 30, 2026 | $500.49 | $500.99 | $489.62 | $496.73 | -0.58% | 1.74M |
| Jun 29, 2026 | $495.83 | $499.87 | $487.62 | $499.65 | +1.69% | 2.06M |
| Jun 26, 2026 | $482.50 | $503.89 | $482.20 | $491.34 | +2.32% | 8.69M |
| Jun 25, 2026 | $475.11 | $486.49 | $473.50 | $480.18 | +1.05% | 1.52M |
| Jun 24, 2026 | $471.38 | $480.86 | $469.93 | $475.20 | +1.45% | 1.55M |
| Jun 23, 2026 | $469.67 | $470.82 | $463.76 | $468.42 | +0.35% | 1.20M |
| Jun 22, 2026 | $455.65 | $468.18 | $453.21 | $466.79 | +3.36% | 2.03M |
| Jun 18, 2026 | $462.17 | $464.98 | $450.39 | $451.63 | -1.60% | 2.99M |
| Jun 17, 2026 | $449.67 | $464.31 | $447.54 | $458.99 | +1.28% | 1.52M |
| Jun 16, 2026 | $452.82 | $454.55 | $444.22 | $453.17 | +0.60% | 1.49M |
| Jun 15, 2026 | $446.69 | $453.68 | $439.50 | $450.46 | +1.24% | 1.48M |
| Jun 12, 2026 | $440.02 | $447.70 | $440.02 | $444.93 | -0.03% | 924.19K |
| Jun 11, 2026 | $437.51 | $445.78 | $435.21 | $445.04 | +2.14% | 1.23M |
| Jun 10, 2026 | $447.27 | $447.50 | $433.80 | $435.71 | -2.26% | 1.10M |
| Jun 9, 2026 | $447.02 | $449.50 | $440.90 | $445.77 | +0.63% | 871.50K |
| Jun 8, 2026 | $443.17 | $448.69 | $441.72 | $442.96 | -0.87% | 1.15M |
| Jun 5, 2026 | $445.61 | $453.16 | $443.86 | $446.83 | +1.15% | 1.53M |
| Jun 4, 2026 | $434.95 | $448.19 | $433.50 | $441.74 | +3.13% | 1.36M |
| Jun 3, 2026 | $420.63 | $429.01 | $420.01 | $428.34 | +0.76% | 1.56M |
| Jun 2, 2026 | $432.40 | $434.00 | $424.90 | $425.09 | -3.04% | 1.15M |
| Jun 1, 2026 | $439.91 | $443.54 | $433.26 | $438.40 | -2.04% | 1.12M |
| May 29, 2026 | $448.01 | $450.00 | $442.25 | $447.54 | -0.10% | 1.89M |
| May 28, 2026 | $434.08 | $449.29 | $434.08 | $447.97 | +2.46% | 1.36M |
| May 27, 2026 | $438.52 | $445.35 | $435.39 | $437.22 | +0.30% | 1.16M |
| May 26, 2026 | $437.99 | $441.99 | $433.79 | $435.93 | +0.32% | 865.85K |
| May 22, 2026 | $437.07 | $438.84 | $432.96 | $434.52 | +0.23% | 1.75M |
| May 21, 2026 | $429.36 | $434.76 | $426.01 | $433.54 | +0.72% | 1.40M |
| May 20, 2026 | $434.31 | $439.98 | $427.64 | $430.44 | -0.89% | 1.78M |
| May 19, 2026 | $436.79 | $444.32 | $433.15 | $434.31 | -0.52% | 1.22M |
| May 18, 2026 | $435.42 | $440.04 | $430.25 | $436.58 | -0.08% | 1.45M |
| May 15, 2026 | $453.45 | $453.45 | $435.86 | $436.95 | -2.99% | 1.29M |
| May 14, 2026 | $453.64 | $456.68 | $447.36 | $450.41 | -0.58% | 1.09M |
| May 13, 2026 | $446.47 | $455.32 | $444.26 | $453.06 | +1.06% | 1.19M |
| May 12, 2026 | $439.92 | $454.23 | $436.48 | $448.29 | +3.01% | 1.40M |
| May 11, 2026 | $429.50 | $442.16 | $428.50 | $435.17 | +1.24% | 1.26M |
| May 8, 2026 | $422.37 | $431.94 | $421.11 | $429.82 | — | 953.35K |
