Vertex Pharmaceuticals Inc (VRTX) Historical Stock Data
447.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRTX is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 449.74 | 447.38 | ↓$2.36 (-0.52%) | 445.41 | 452.63 | 1.06M |
| 2025-12-17 | 453.83 | 449.52 | ↓$4.31 (-0.95%) | 447.31 | 456.05 | 1.35M |
| 2025-12-16 | 455.71 | 454.96 | ↓$0.75 (-0.16%) | 452.83 | 459.05 | 1.26M |
| 2025-12-15 | 454.28 | 455.71 | ↑$1.43 (0.31%) | 449.48 | 456.46 | 1.34M |
| 2025-12-12 | 444.81 | 452.04 | ↑$7.23 (1.63%) | 444.81 | 456.00 | 1.62M |
| 2025-12-11 | 445.65 | 445.93 | ↑$0.28 (0.06%) | 442.07 | 448.33 | 1.18M |
| 2025-12-10 | 438.81 | 444.64 | ↑$5.83 (1.33%) | 433.81 | 446.28 | 1M |
| 2025-12-09 | 442.55 | 437.01 | ↓$5.54 (-1.25%) | 436.49 | 448.28 | 0.99M |
| 2025-12-08 | 455.65 | 442.04 | ↓$13.61 (-2.99%) | 439.80 | 457.17 | 1.50M |
| 2025-12-05 | 457.78 | 455.48 | ↓$2.30 (-0.50%) | 454.46 | 462.00 | 0.91M |
| 2025-12-04 | 462.00 | 457.36 | ↓$4.64 (-1.00%) | 453.54 | 463.70 | 1.52M |
| 2025-12-03 | 440.31 | 463.13 | ↑$22.82 (5.18%) | 439.35 | 463.85 | 2.54M |
| 2025-12-02 | 427.34 | 433.15 | ↑$5.82 (1.36%) | 424.06 | 435.20 | 1.40M |
| 2025-12-01 | 431.92 | 425.60 | ↓$6.32 (-1.46%) | 423.46 | 434.00 | 1.17M |
| 2025-11-28 | 434.67 | 433.61 | ↓$1.06 (-0.24%) | 429.07 | 434.67 | 727.91K |
| 2025-11-26 | 432.43 | 432.17 | ↓$0.26 (-0.06%) | 428.07 | 433.32 | 1.15M |
| 2025-11-25 | 425.92 | 429.82 | ↑$3.90 (0.92%) | 424.12 | 431.50 | 1.55M |
| 2025-11-24 | 426.23 | 424.00 | ↓$2.23 (-0.52%) | 423.87 | 432.55 | 2.22M |
| 2025-11-21 | 423.13 | 426.76 | ↑$3.63 (0.86%) | 421.87 | 435.85 | 1.92M |
| 2025-11-20 | 420.84 | 422.32 | ↑$1.48 (0.35%) | 420.00 | 431.13 | 1.19M |
| 2025-11-19 | 434.36 | 421.03 | ↓$13.33 (-3.07%) | 418.53 | 434.93 | 1.55M |
| 2025-11-18 | 434.00 | 435.52 | ↑$1.52 (0.35%) | 430.15 | 437.79 | 1.08M |
| 2025-11-17 | 436.99 | 434.02 | ↓$2.97 (-0.68%) | 432.24 | 439.99 | 1.30M |
| 2025-11-14 | 440.02 | 437.15 | ↓$2.87 (-0.65%) | 433.67 | 442.22 | 1.26M |
| 2025-11-13 | 434.02 | 434.52 | ↑$0.50 (0.12%) | 430.66 | 441.23 | 1.56M |
| 2025-11-12 | 429.69 | 434.19 | ↑$4.50 (1.05%) | 425.46 | 435.94 | 1.37M |
| 2025-11-11 | 423.30 | 429.22 | ↑$5.92 (1.40%) | 417.12 | 429.48 | 0.99M |
| 2025-11-10 | 412.38 | 421.20 | ↑$8.82 (2.14%) | 410.50 | 422.23 | 1.49M |
| 2025-11-07 | 415.61 | 409.47 | ↓$6.14 (-1.48%) | 406.67 | 416.00 | 1.29M |
| 2025-11-06 | 414.10 | 416.25 | ↑$2.15 (0.52%) | 410.29 | 424.25 | 1.33M |
Create an account or log in to view more rows.
$VRTX every dip gets bought up.
$VRTX it's going down??
$VRTX just waiting ….
$VRTX This is how I feel everyday holding this gem.
$VRTX YALL READY????????
$VRTX just bought a half position.
$VRTX Wish I shorted
$VRTX we always finish green after a red week. Less go!
$VRTX lfg!!! So much movement ! Buy n hodl!
$VRTX today feels different to the moon