Vertex Pharmaceuticals Incorporated
VRTX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $560.88 | $568.67 | $544.09 | $553.15 | -1.03% | 3.21M |
| Oct 30, 2026 | $550.73 | $563.80 | $549.89 | $558.88 | +3.50% | 3.03M |
| Oct 29, 2026 | $536.46 | $546.61 | $534.01 | $540.00 | +1.95% | 1.54M |
| Oct 28, 2026 | $514.45 | $534.94 | $513.37 | $529.69 | +1.66% | 1.28M |
| Oct 27, 2026 | $514.84 | $521.43 | $509.21 | $521.03 | +0.68% | 1.02M |
| Oct 26, 2026 | $526.86 | $529.66 | $509.33 | $517.49 | -1.23% | 1.19M |
| Oct 23, 2026 | $531.66 | $533.08 | $522.91 | $523.93 | -2.10% | 832.63K |
| Oct 22, 2026 | $527.18 | $537.81 | $521.30 | $535.17 | +2.03% | 1.64M |
| Oct 21, 2026 | $512.79 | $528.57 | $510.48 | $524.52 | +1.92% | 1.45M |
| Oct 20, 2026 | $507.89 | $515.74 | $505.00 | $514.65 | +2.53% | 1.23M |
| Oct 19, 2026 | $500.00 | $505.83 | $499.50 | $501.95 | +0.44% | 1.30M |
| Oct 16, 2026 | $511.06 | $512.21 | $497.49 | $499.74 | -1.77% | 1.41M |
| Oct 15, 2026 | $514.91 | $517.68 | $507.21 | $508.75 | +2.06% | 2.26M |
| Oct 14, 2026 | $490.45 | $502.94 | $487.54 | $498.50 | +2.74% | 2.09M |
| Oct 13, 2026 | $507.55 | $508.57 | $484.08 | $485.22 | -4.30% | 1.19M |
| Oct 12, 2026 | $512.44 | $514.80 | $506.00 | $507.00 | -0.60% | 952.75K |
| Oct 9, 2026 | $502.11 | $514.90 | $502.06 | $510.08 | +1.36% | 1.48M |
| Oct 8, 2026 | $503.14 | $507.87 | $498.90 | $503.25 | -0.47% | 1.49M |
| Oct 7, 2026 | $504.08 | $511.51 | $503.94 | $505.64 | +0.66% | 806.84K |
| Oct 6, 2026 | $505.00 | $507.41 | $496.33 | $502.31 | -0.24% | 775.07K |
| Oct 5, 2026 | $504.78 | $506.01 | $496.15 | $503.50 | -0.24% | 915.13K |
| Oct 2, 2026 | $509.50 | $509.50 | $499.95 | $504.73 | -0.40% | 939.66K |
| Oct 1, 2026 | $522.39 | $523.52 | $505.27 | $506.74 | -3.07% | 1.19M |
| Sep 30, 2026 | $525.26 | $529.72 | $522.74 | $522.81 | -0.74% | 1.15M |
| Sep 29, 2026 | $522.22 | $529.46 | $519.25 | $526.73 | -0.18% | 688.93K |
| Sep 28, 2026 | $524.27 | $529.89 | $521.16 | $527.67 | +0.28% | 824.74K |
| Sep 25, 2026 | $522.55 | $527.69 | $518.92 | $526.19 | +0.73% | 756.21K |
| Sep 24, 2026 | $515.56 | $528.99 | $515.30 | $522.38 | +1.17% | 941.06K |
| Sep 23, 2026 | $515.60 | $525.43 | $509.56 | $516.34 | +0.26% | 1.21M |
| Sep 22, 2026 | $521.69 | $525.97 | $508.14 | $514.99 | +0.84% | 1.39M |
| Sep 21, 2026 | $506.85 | $514.10 | $501.01 | $510.72 | +0.47% | 906.68K |
| Sep 18, 2026 | $516.34 | $518.10 | $505.01 | $508.34 | -1.55% | 2.43M |
| Sep 17, 2026 | $518.35 | $519.07 | $510.20 | $516.34 | +0.60% | 900.05K |
| Sep 16, 2026 | $513.80 | $517.95 | $511.35 | $513.26 | -0.27% | 638.51K |
| Sep 15, 2026 | $519.94 | $519.94 | $511.00 | $514.63 | -0.94% | 824.89K |
| Sep 14, 2026 | $522.17 | $525.29 | $514.66 | $519.51 | +0.79% | 837.11K |
| 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 | — | 2.68M |
