Vertex Pharmaceuticals Incorporated
VRTX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $522.10 | $522.10 | $511.81 | $515.44 | +0.17% | 875.63K |
| Sep 10, 2026 | $519.13 | $522.60 | $514.32 | $514.56 | -1.26% | 815.17K |
| Sep 9, 2026 | $524.00 | $528.17 | $520.08 | $521.12 | -1.47% | 958.51K |
| Sep 8, 2026 | $529.64 | $535.00 | $520.20 | $528.90 | -3.15% | 1.12M |
| Sep 4, 2026 | $549.50 | $556.99 | $544.48 | $546.12 | -2.12% | 803.52K |
| Sep 3, 2026 | $559.00 | $560.25 | $551.61 | $557.96 | +0.22% | 800.96K |
| Sep 2, 2026 | $552.42 | $558.36 | $549.07 | $556.75 | +1.66% | 1.73M |
| Sep 1, 2026 | $548.60 | $551.40 | $545.08 | $547.65 | +0.57% | 735.12K |
| Aug 31, 2026 | $535.38 | $546.84 | $532.23 | $544.52 | +0.52% | 1.20M |
| Aug 28, 2026 | $547.09 | $549.57 | $540.08 | $541.69 | -1.07% | 886.92K |
| Aug 27, 2026 | $540.08 | $550.83 | $540.08 | $547.55 | +0.05% | 844.62K |
| Aug 26, 2026 | $549.84 | $553.47 | $546.24 | $547.29 | -1.01% | 834.38K |
| Aug 25, 2026 | $545.53 | $555.69 | $543.75 | $552.85 | +0.96% | 775.04K |
| Aug 24, 2026 | $548.98 | $550.62 | $542.42 | $547.59 | -0.08% | 767.49K |
| Aug 21, 2026 | $545.10 | $555.32 | $540.70 | $548.05 | +1.44% | 1.07M |
| Aug 20, 2026 | $543.78 | $548.99 | $538.27 | $540.26 | -2.14% | 1.06M |
| Aug 19, 2026 | $537.47 | $553.69 | $532.55 | $552.06 | +4.52% | 1.44M |
| Aug 18, 2026 | $520.00 | $533.78 | $517.34 | $528.19 | +2.45% | 1.50M |
| Aug 17, 2026 | $503.87 | $517.84 | $502.53 | $515.55 | +1.94% | 1.11M |
| Aug 14, 2026 | $511.41 | $513.64 | $502.29 | $505.75 | -2.07% | 1.13M |
| Aug 13, 2026 | $528.68 | $529.00 | $515.74 | $516.44 | -1.77% | 863.53K |
| Aug 12, 2026 | $527.00 | $531.22 | $520.08 | $525.73 | -0.74% | 1.05M |
| Aug 11, 2026 | $525.02 | $532.23 | $522.01 | $529.65 | +1.10% | 1.07M |
| Aug 10, 2026 | $539.50 | $546.17 | $519.82 | $523.91 | +5.61% | 2.68M |
| Aug 7, 2026 | $487.11 | $497.40 | $482.10 | $496.07 | +2.49% | 992.49K |
| Aug 6, 2026 | $490.91 | $492.40 | $480.86 | $484.03 | -0.17% | 1.02M |
| Aug 5, 2026 | $487.52 | $491.95 | $479.02 | $484.83 | +1.28% | 1.38M |
| 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 | — | 1.52M |
