Vertex Pharmaceuticals Inc (VRTX) Historical Stock Data
397.70 ↓3.06 (-0.76%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VRTX is down -0.39% a day on average. There have been 10 days where Vertex Pharmaceuticals Inc closed green and 20 days where VRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 402.44 | 397.70 | ↓$4.74 (-1.18%) | 393.00 | 403.88 | 787.23K |
| 2024-04-24 | 404.50 | 400.76 | ↓$3.74 (-0.92%) | 399.29 | 406.83 | 793.31K |
| 2024-04-23 | 404.00 | 404.91 | ↑$0.91 (0.23%) | 403.47 | 406.74 | 1.07M |
| 2024-04-22 | 397.73 | 399.92 | ↑$2.19 (0.55%) | 396.00 | 406.34 | 1.33M |
| 2024-04-19 | 394.72 | 394.28 | ↓$0.44 (-0.11%) | 391.25 | 396.98 | 1.32M |
| 2024-04-18 | 394.19 | 393.48 | ↓$0.71 (-0.18%) | 391.02 | 396.14 | 0.95M |
| 2024-04-17 | 394.94 | 393.10 | ↓$1.84 (-0.47%) | 392.03 | 398.11 | 880.95K |
| 2024-04-16 | 396.88 | 394.17 | ↓$2.71 (-0.68%) | 392.81 | 398.49 | 693.81K |
| 2024-04-15 | 400.00 | 397.36 | ↓$2.64 (-0.66%) | 396.69 | 402.49 | 1.37M |
| 2024-04-12 | 396.57 | 396.55 | ↓$0.02 (-0.01%) | 393.76 | 400.14 | 1.16M |
| 2024-04-11 | 404.30 | 400.23 | ↓$4.07 (-1.01%) | 398.85 | 404.69 | 1.06M |
| 2024-04-10 | 399.89 | 397.58 | ↓$2.31 (-0.58%) | 394.84 | 401.00 | 1.01M |
| 2024-04-09 | 406.00 | 404.48 | ↓$1.52 (-0.37%) | 399.30 | 406.45 | 721.02K |
| 2024-04-08 | 403.45 | 404.22 | ↑$0.77 (0.19%) | 399.00 | 404.60 | 745.91K |
| 2024-04-05 | 404.29 | 406.67 | ↑$2.38 (0.59%) | 400.83 | 409.93 | 695.66K |
| 2024-04-04 | 412.64 | 404.01 | ↓$8.63 (-2.09%) | 403.15 | 412.64 | 0.96M |
| 2024-04-03 | 409.45 | 408.81 | ↓$0.64 (-0.16%) | 408.25 | 414.96 | 728.59K |
| 2024-04-02 | 419.00 | 409.42 | ↓$9.58 (-2.29%) | 406.73 | 420.87 | 0.97M |
| 2024-04-01 | 420.43 | 420.48 | ↑$0.05 (0.01%) | 414.74 | 421.45 | 767.53K |
| 2024-03-28 | 419.48 | 418.01 | ↓$1.47 (-0.35%) | 415.06 | 420.67 | 1.05M |
| 2024-03-27 | 420.30 | 417.32 | ↓$2.98 (-0.71%) | 412.65 | 420.42 | 0.91M |
| 2024-03-26 | 417.38 | 418.46 | ↑$1.08 (0.26%) | 414.86 | 419.40 | 0.95M |
| 2024-03-25 | 415.66 | 416.03 | ↑$0.37 (0.09%) | 414.97 | 418.24 | 721.97K |
| 2024-03-22 | 417.75 | 415.66 | ↓$2.09 (-0.50%) | 412.19 | 417.75 | 808.16K |
| 2024-03-21 | 415.61 | 415.71 | ↑$0.10 (0.02%) | 414.09 | 419.26 | 878.82K |
| 2024-03-20 | 414.51 | 412.11 | ↓$2.40 (-0.58%) | 409.02 | 414.51 | 793.31K |
| 2024-03-19 | 412.51 | 415.20 | ↑$2.69 (0.65%) | 411.10 | 415.70 | 844.42K |
| 2024-03-18 | 410.49 | 411.38 | ↑$0.89 (0.22%) | 409.25 | 415.50 | 0.93M |
| 2024-03-15 | 409.18 | 407.69 | ↓$1.49 (-0.36%) | 406.97 | 411.64 | 1.89M |
| 2024-03-14 | 414.01 | 408.77 | ↓$5.24 (-1.27%) | 407.11 | 414.98 | 1.01M |
Create an account or log in to view more rows.
$VRTX who else excited??
$VRTX added!
$VRTX buy the dip.
$VRTX death cross will complete today
$VRTX buy the fear
$VRTX push baby push!
$VRTX recovery hasn’t even started yet.. imo
$VRTX Hold on to your Butts.
$VRTX Shorts are calling in all the favors
$VRTX Don't hold!!! Buy it