Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
395.92
+8.15 (2.10%)
At close: Aug 13, 2025, 4:00 PM
396.00
+0.08 (0.02%)
After-hours: Aug 13, 2025, 7:58 PM EDT
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 391.46 | 396.72 | 386.79 | 395.92 | 395.92 | 2.10% | 1,912,650 |
| Aug 12, 2025 | 377.61 | 388.25 | 375.00 | 387.77 | 387.77 | 3.55% | 2,044,598 |
| Aug 11, 2025 | 362.97 | 380.20 | 362.50 | 374.46 | 374.46 | 2.16% | 2,792,708 |
| Aug 8, 2025 | 377.03 | 381.00 | 364.66 | 366.54 | 366.54 | -2.42% | 3,680,284 |
| Aug 7, 2025 | 385.00 | 388.32 | 374.45 | 375.63 | 375.63 | -2.60% | 3,995,538 |
| Aug 6, 2025 | 375.76 | 390.56 | 372.35 | 385.65 | 385.65 | 2.85% | 4,726,577 |
| Aug 5, 2025 | 408.22 | 414.88 | 373.19 | 374.98 | 374.98 | -20.60% | 10,729,396 |
| Aug 4, 2025 | 466.51 | 473.37 | 462.06 | 472.27 | 472.27 | 2.19% | 2,326,770 |
| Aug 1, 2025 | 457.39 | 464.23 | 453.51 | 462.13 | 462.13 | 1.15% | 1,857,348 |
| Jul 31, 2025 | 465.29 | 470.59 | 455.45 | 456.87 | 456.87 | -2.62% | 1,480,196 |
| Jul 30, 2025 | 471.20 | 474.76 | 466.80 | 469.16 | 469.16 | 0.16% | 993,276 |
| Jul 29, 2025 | 464.33 | 468.98 | 460.55 | 468.41 | 468.41 | 1.64% | 1,151,428 |
| Jul 28, 2025 | 467.44 | 471.00 | 460.73 | 460.83 | 460.83 | -1.88% | 2,107,378 |
| Jul 25, 2025 | 472.66 | 472.71 | 465.84 | 469.65 | 469.65 | -0.55% | 1,176,917 |
| Jul 24, 2025 | 477.14 | 480.00 | 472.03 | 472.27 | 472.27 | -0.98% | 907,940 |
| Jul 23, 2025 | 472.54 | 478.74 | 471.31 | 476.95 | 476.95 | 1.45% | 909,314 |
| Jul 22, 2025 | 461.03 | 470.80 | 458.88 | 470.13 | 470.13 | 2.54% | 1,005,498 |
| Jul 21, 2025 | 459.81 | 462.31 | 456.83 | 458.49 | 458.49 | -0.29% | 801,137 |
| Jul 18, 2025 | 467.00 | 467.00 | 458.14 | 459.81 | 459.81 | -0.75% | 975,145 |
| Jul 17, 2025 | 466.32 | 472.22 | 461.87 | 463.27 | 463.27 | -1.34% | 1,252,010 |
| Jul 16, 2025 | 465.10 | 470.94 | 465.10 | 469.55 | 469.55 | 1.15% | 785,466 |
| Jul 15, 2025 | 473.00 | 475.29 | 463.40 | 464.20 | 464.20 | -1.73% | 988,192 |
| Jul 14, 2025 | 467.69 | 475.27 | 467.00 | 472.35 | 472.35 | 0.75% | 730,162 |
| Jul 11, 2025 | 476.49 | 478.27 | 467.97 | 468.85 | 468.85 | -2.23% | 892,841 |
| Jul 10, 2025 | 477.68 | 484.56 | 475.91 | 479.53 | 479.53 | 0.12% | 932,755 |
| Jul 9, 2025 | 468.09 | 479.34 | 466.79 | 478.97 | 478.97 | 2.70% | 1,044,895 |
| Jul 8, 2025 | 457.73 | 470.35 | 456.77 | 466.36 | 466.36 | 1.51% | 1,103,845 |
| Jul 7, 2025 | 460.00 | 461.25 | 455.79 | 459.41 | 459.41 | -0.05% | 1,589,764 |
| Jul 3, 2025 | 458.45 | 461.05 | 456.58 | 459.62 | 459.62 | 0.57% | 763,957 |
| Jul 2, 2025 | 449.81 | 457.75 | 448.00 | 457.03 | 457.03 | 1.08% | 978,365 |
| Jul 1, 2025 | 445.50 | 456.97 | 443.49 | 452.16 | 452.16 | 1.56% | 1,146,672 |
| Jun 30, 2025 | 440.45 | 446.45 | 439.23 | 445.20 | 445.20 | 0.88% | 1,114,747 |
| Jun 27, 2025 | 442.99 | 446.62 | 440.50 | 441.30 | 441.30 | -0.47% | 3,615,487 |
| Jun 26, 2025 | 445.82 | 446.18 | 441.13 | 443.40 | 443.40 | -0.54% | 1,169,253 |
| Jun 25, 2025 | 450.48 | 451.08 | 442.76 | 445.82 | 445.82 | -0.99% | 1,077,249 |
| Jun 24, 2025 | 445.00 | 451.88 | 441.00 | 450.27 | 450.27 | 1.52% | 1,068,028 |
| Jun 23, 2025 | 441.69 | 445.00 | 439.57 | 443.54 | 443.54 | 0.61% | 950,068 |
| Jun 20, 2025 | 451.26 | 451.81 | 436.81 | 440.87 | 440.87 | -1.68% | 2,167,405 |
| Jun 18, 2025 | 443.41 | 451.63 | 440.00 | 448.40 | 448.40 | 1.45% | 1,380,456 |
| Jun 17, 2025 | 449.43 | 452.71 | 440.75 | 441.99 | 441.99 | -1.98% | 1,363,520 |
| Jun 16, 2025 | 456.38 | 457.23 | 448.71 | 450.91 | 450.91 | -1.00% | 1,030,124 |
| Jun 13, 2025 | 455.39 | 460.10 | 454.00 | 455.45 | 455.45 | -1.00% | 1,021,563 |
| Jun 12, 2025 | 453.19 | 460.06 | 451.94 | 460.06 | 460.06 | 1.68% | 1,074,625 |
| Jun 11, 2025 | 451.30 | 460.33 | 450.13 | 452.44 | 452.44 | 0.20% | 1,016,621 |
| Jun 10, 2025 | 442.45 | 455.64 | 441.92 | 451.52 | 451.52 | 1.20% | 1,286,958 |
| Jun 9, 2025 | 450.78 | 451.52 | 444.84 | 446.15 | 446.15 | -0.97% | 912,586 |
| Jun 6, 2025 | 443.83 | 451.66 | 443.83 | 450.50 | 450.50 | 1.51% | 960,500 |
| Jun 5, 2025 | 445.01 | 447.49 | 437.45 | 443.82 | 443.82 | -0.46% | 1,400,553 |
| Jun 4, 2025 | 448.04 | 453.87 | 445.84 | 445.85 | 445.85 | -0.14% | 840,219 |
| Jun 3, 2025 | 444.30 | 449.85 | 439.54 | 446.48 | 446.48 | 0.24% | 1,683,406 |