Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
460.82
-17.07 (-3.57%)
Mar 5, 2026, 4:00 PM EST - Market closed
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 476.64 | 480.00 | 457.00 | 460.82 | 460.82 | -3.57% | 1,108,526 |
| Mar 4, 2026 | 475.30 | 480.68 | 470.43 | 477.89 | 477.89 | 0.76% | 989,412 |
| Mar 3, 2026 | 478.95 | 484.10 | 471.58 | 474.27 | 474.27 | -2.42% | 1,054,908 |
| Mar 2, 2026 | 496.60 | 498.03 | 484.40 | 486.03 | 486.03 | -2.17% | 1,033,616 |
| Feb 27, 2026 | 480.31 | 497.80 | 479.75 | 496.83 | 496.83 | 3.48% | 1,780,502 |
| Feb 26, 2026 | 483.36 | 483.63 | 474.59 | 480.13 | 480.13 | -0.60% | 1,304,796 |
| Feb 25, 2026 | 486.35 | 492.28 | 481.71 | 483.05 | 483.05 | -0.90% | 820,916 |
| Feb 24, 2026 | 479.20 | 491.22 | 479.00 | 487.43 | 487.43 | 1.33% | 1,331,564 |
| Feb 23, 2026 | 475.08 | 487.60 | 475.08 | 481.01 | 481.01 | 0.86% | 1,241,195 |
| Feb 20, 2026 | 466.94 | 479.12 | 465.00 | 476.90 | 476.90 | 1.63% | 1,006,630 |
| Feb 19, 2026 | 469.83 | 472.24 | 463.00 | 469.27 | 469.27 | -0.22% | 1,165,802 |
| Feb 18, 2026 | 473.68 | 477.72 | 466.45 | 470.31 | 470.31 | -1.47% | 1,662,976 |
| Feb 17, 2026 | 489.46 | 494.05 | 473.45 | 477.32 | 477.32 | -2.88% | 1,721,420 |
| Feb 13, 2026 | 471.65 | 503.88 | 471.65 | 491.47 | 491.47 | 5.69% | 2,918,342 |
| Feb 12, 2026 | 462.00 | 469.00 | 460.00 | 465.02 | 465.02 | 0.82% | 1,818,938 |
| Feb 11, 2026 | 460.43 | 464.73 | 454.40 | 461.24 | 461.24 | -0.48% | 1,845,927 |
| Feb 10, 2026 | 469.83 | 474.57 | 462.24 | 463.48 | 463.48 | -1.57% | 2,127,907 |
| Feb 9, 2026 | 476.97 | 478.54 | 467.98 | 470.87 | 470.87 | -1.48% | 1,794,837 |
| Feb 6, 2026 | 459.69 | 478.28 | 459.00 | 477.92 | 477.92 | 4.17% | 1,621,655 |
| Feb 5, 2026 | 473.90 | 478.00 | 457.74 | 458.81 | 458.81 | -2.49% | 1,673,029 |
| Feb 4, 2026 | 470.49 | 478.72 | 467.10 | 470.52 | 470.52 | 1.05% | 1,362,563 |
| Feb 3, 2026 | 468.80 | 476.83 | 461.53 | 465.61 | 465.61 | -1.36% | 1,051,140 |
| Feb 2, 2026 | 466.79 | 473.74 | 464.01 | 472.01 | 472.01 | 0.45% | 759,711 |
| Jan 30, 2026 | 471.18 | 475.67 | 468.00 | 469.90 | 469.90 | -1.22% | 1,190,465 |
| Jan 29, 2026 | 479.03 | 484.35 | 473.86 | 475.68 | 475.68 | -0.47% | 1,498,282 |
| Jan 28, 2026 | 474.09 | 479.50 | 469.50 | 477.91 | 477.91 | 0.79% | 1,089,266 |
| Jan 27, 2026 | 476.80 | 485.00 | 470.49 | 474.17 | 474.17 | -0.56% | 1,631,944 |
| Jan 26, 2026 | 470.79 | 479.10 | 468.43 | 476.84 | 476.84 | 1.80% | 1,668,198 |
| Jan 23, 2026 | 465.23 | 470.34 | 462.74 | 468.41 | 468.41 | 0.23% | 1,330,042 |
| Jan 22, 2026 | 463.74 | 472.58 | 458.31 | 467.35 | 467.35 | 1.35% | 1,535,068 |
| Jan 21, 2026 | 440.54 | 465.15 | 439.91 | 461.14 | 461.14 | 4.31% | 2,289,638 |
| Jan 20, 2026 | 435.41 | 442.38 | 429.00 | 442.08 | 442.08 | 0.16% | 1,811,384 |
| Jan 16, 2026 | 440.46 | 445.77 | 437.46 | 441.36 | 441.36 | 0.56% | 2,047,432 |
| Jan 15, 2026 | 448.79 | 450.44 | 436.69 | 438.92 | 438.92 | -2.36% | 1,215,021 |
| Jan 14, 2026 | 454.58 | 455.03 | 446.01 | 449.53 | 449.53 | -1.13% | 1,295,520 |
| Jan 13, 2026 | 460.22 | 462.42 | 452.91 | 454.67 | 454.67 | -1.29% | 1,346,146 |
| Jan 12, 2026 | 461.07 | 464.59 | 454.54 | 460.59 | 460.59 | -0.70% | 1,350,714 |
| Jan 9, 2026 | 467.73 | 475.33 | 463.39 | 463.86 | 463.86 | -1.24% | 1,700,271 |
| Jan 8, 2026 | 481.51 | 485.69 | 465.28 | 469.68 | 469.68 | -2.99% | 2,115,157 |
| Jan 7, 2026 | 469.13 | 487.52 | 467.46 | 484.15 | 484.15 | 3.37% | 1,723,842 |
| Jan 6, 2026 | 454.85 | 471.28 | 453.69 | 468.38 | 468.38 | 4.36% | 2,078,373 |
| Jan 5, 2026 | 448.83 | 450.72 | 443.12 | 448.80 | 448.80 | -0.74% | 931,443 |
| Jan 2, 2026 | 454.34 | 455.99 | 448.52 | 452.13 | 452.13 | -0.27% | 825,333 |
| Dec 31, 2025 | 451.75 | 455.92 | 451.75 | 453.36 | 453.36 | -0.08% | 692,988 |
| Dec 30, 2025 | 456.83 | 458.36 | 453.40 | 453.74 | 453.74 | -1.31% | 686,179 |
| Dec 29, 2025 | 463.00 | 463.55 | 457.45 | 459.78 | 459.78 | -0.67% | 628,247 |
| Dec 26, 2025 | 462.67 | 463.65 | 460.86 | 462.90 | 462.90 | -0.02% | 388,095 |
| Dec 24, 2025 | 459.39 | 464.44 | 459.08 | 462.99 | 462.99 | 0.82% | 310,231 |
| Dec 23, 2025 | 460.44 | 461.49 | 457.04 | 459.21 | 459.21 | -0.24% | 768,534 |
| Dec 22, 2025 | 454.34 | 460.94 | 453.03 | 460.31 | 460.31 | 0.90% | 919,586 |
| Dec 19, 2025 | 446.86 | 460.40 | 445.51 | 456.20 | 456.20 | 1.97% | 5,558,133 |
| Dec 18, 2025 | 449.74 | 452.63 | 445.41 | 447.38 | 447.38 | -0.48% | 1,056,928 |
| Dec 17, 2025 | 453.83 | 456.05 | 447.31 | 449.52 | 449.52 | -1.20% | 1,349,824 |
| Dec 16, 2025 | 455.71 | 459.05 | 452.83 | 454.96 | 454.96 | -0.16% | 1,258,691 |
| Dec 15, 2025 | 454.28 | 456.46 | 449.48 | 455.71 | 455.71 | 0.81% | 1,337,358 |
| Dec 12, 2025 | 444.81 | 456.00 | 444.81 | 452.04 | 452.04 | 1.37% | 1,621,663 |
| Dec 11, 2025 | 445.65 | 448.33 | 442.07 | 445.93 | 445.93 | 0.29% | 1,178,366 |
| Dec 10, 2025 | 438.81 | 446.28 | 433.81 | 444.64 | 444.64 | 1.75% | 999,755 |
| Dec 9, 2025 | 442.55 | 448.28 | 436.49 | 437.01 | 437.01 | -1.14% | 989,612 |
| Dec 8, 2025 | 455.65 | 457.17 | 439.80 | 442.04 | 442.04 | -2.95% | 1,504,581 |
| Dec 5, 2025 | 457.78 | 462.00 | 454.46 | 455.48 | 455.48 | -0.41% | 911,424 |
| Dec 4, 2025 | 462.00 | 463.70 | 453.54 | 457.36 | 457.36 | -1.25% | 1,518,932 |
| Dec 3, 2025 | 440.31 | 463.85 | 439.35 | 463.13 | 463.13 | 6.92% | 2,542,611 |
| Dec 2, 2025 | 427.34 | 435.20 | 424.06 | 433.15 | 433.15 | 1.77% | 1,399,828 |
| Dec 1, 2025 | 431.92 | 434.00 | 423.46 | 425.60 | 425.60 | -1.85% | 1,174,298 |
| Nov 28, 2025 | 434.67 | 434.67 | 429.07 | 433.61 | 433.61 | 0.33% | 727,908 |
| Nov 26, 2025 | 432.43 | 433.32 | 428.07 | 432.17 | 432.17 | 0.55% | 1,152,077 |
| Nov 25, 2025 | 425.92 | 431.50 | 424.12 | 429.82 | 429.82 | 1.37% | 1,550,242 |
| Nov 24, 2025 | 426.23 | 432.55 | 423.87 | 424.00 | 424.00 | -0.65% | 2,222,954 |
| Nov 21, 2025 | 423.13 | 435.85 | 421.87 | 426.76 | 426.76 | 1.05% | 1,917,729 |
| Nov 20, 2025 | 420.84 | 431.13 | 420.00 | 422.32 | 422.32 | 0.31% | 1,189,330 |
| Nov 19, 2025 | 434.36 | 434.93 | 418.53 | 421.03 | 421.03 | -3.33% | 1,545,529 |
| Nov 18, 2025 | 434.00 | 437.79 | 430.15 | 435.52 | 435.52 | 0.35% | 1,084,330 |
| Nov 17, 2025 | 436.99 | 439.99 | 432.24 | 434.02 | 434.02 | -0.72% | 1,304,724 |
| Nov 14, 2025 | 440.02 | 442.22 | 433.67 | 437.15 | 437.15 | 0.61% | 1,264,988 |
| Nov 13, 2025 | 434.02 | 441.23 | 430.66 | 434.52 | 434.52 | 0.08% | 1,560,129 |
| Nov 12, 2025 | 429.69 | 435.94 | 425.46 | 434.19 | 434.19 | 1.16% | 1,365,360 |
| Nov 11, 2025 | 423.30 | 429.48 | 417.12 | 429.22 | 429.22 | 1.90% | 990,097 |
| Nov 10, 2025 | 412.38 | 422.23 | 410.50 | 421.20 | 421.20 | 2.86% | 1,494,401 |
| Nov 7, 2025 | 415.61 | 416.28 | 406.67 | 409.47 | 409.47 | -1.63% | 1,357,940 |
| Nov 6, 2025 | 414.10 | 424.25 | 410.29 | 416.25 | 416.25 | -0.18% | 1,332,003 |
| Nov 5, 2025 | 417.70 | 427.18 | 410.45 | 417.00 | 417.00 | -1.11% | 1,421,053 |
| Nov 4, 2025 | 418.55 | 430.71 | 403.16 | 421.67 | 421.67 | -1.02% | 2,365,549 |
| Nov 3, 2025 | 428.48 | 430.10 | 418.60 | 426.00 | 426.00 | 0.10% | 1,939,051 |
| Oct 31, 2025 | 416.28 | 426.96 | 415.76 | 425.57 | 425.57 | 1.35% | 1,499,268 |
| Oct 30, 2025 | 417.19 | 422.95 | 415.00 | 419.89 | 419.89 | 0.64% | 1,234,430 |
| Oct 29, 2025 | 418.02 | 422.98 | 415.77 | 417.21 | 417.21 | -1.23% | 1,325,187 |
| Oct 28, 2025 | 418.00 | 422.57 | 417.37 | 422.39 | 422.39 | 0.53% | 1,219,402 |
| Oct 27, 2025 | 422.00 | 423.61 | 418.76 | 420.17 | 420.17 | -0.29% | 1,261,917 |
| Oct 24, 2025 | 423.41 | 425.86 | 420.60 | 421.39 | 421.39 | -0.29% | 1,004,920 |
| Oct 23, 2025 | 427.85 | 432.76 | 421.26 | 422.63 | 422.63 | -0.89% | 1,760,904 |
| Oct 22, 2025 | 426.27 | 431.81 | 421.94 | 426.44 | 426.44 | 0.04% | 1,697,244 |
| Oct 21, 2025 | 417.57 | 426.97 | 417.57 | 426.27 | 426.27 | 1.71% | 1,075,953 |
| Oct 20, 2025 | 418.17 | 420.50 | 414.52 | 419.10 | 419.10 | 0.55% | 1,083,498 |
| Oct 17, 2025 | 407.36 | 419.37 | 406.76 | 416.81 | 416.81 | 2.01% | 1,054,386 |
| Oct 16, 2025 | 409.92 | 413.31 | 405.54 | 408.61 | 408.61 | 0.17% | 1,314,376 |
| Oct 15, 2025 | 412.17 | 413.57 | 407.05 | 407.90 | 407.90 | -1.05% | 1,273,273 |
| Oct 14, 2025 | 406.08 | 415.55 | 405.46 | 412.22 | 412.22 | 1.19% | 1,048,332 |
| Oct 13, 2025 | 404.21 | 409.47 | 402.58 | 407.37 | 407.37 | -0.10% | 880,933 |
| Oct 10, 2025 | 413.33 | 414.22 | 406.10 | 407.79 | 407.79 | -1.70% | 1,148,580 |