Vertex Pharmaceuticals Incorporated (VRTX)
NASDAQ: VRTX · Real-Time Price · USD
430.14
+4.13 (0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
428.13
-2.01 (-0.47%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 431.25 | 431.77 | 426.68 | 430.14 | 430.14 | 0.97% | 808,508 |
| Apr 27, 2026 | 427.01 | 434.07 | 425.87 | 426.01 | 426.01 | -0.99% | 967,041 |
| Apr 24, 2026 | 431.89 | 433.68 | 427.38 | 430.29 | 430.29 | -1.11% | 1,128,100 |
| Apr 23, 2026 | 440.71 | 442.04 | 433.81 | 435.10 | 435.10 | -0.59% | 777,645 |
| Apr 22, 2026 | 437.38 | 441.00 | 435.45 | 437.67 | 437.67 | 0.25% | 734,332 |
| Apr 21, 2026 | 437.12 | 440.32 | 429.66 | 436.59 | 436.59 | -0.59% | 986,971 |
| Apr 20, 2026 | 444.01 | 444.01 | 437.67 | 439.18 | 439.18 | -0.46% | 789,463 |
| Apr 17, 2026 | 441.55 | 443.90 | 437.58 | 441.20 | 441.20 | 1.27% | 1,025,319 |
| Apr 16, 2026 | 442.35 | 445.93 | 431.15 | 435.65 | 435.65 | -1.37% | 1,364,285 |
| Apr 15, 2026 | 444.15 | 447.82 | 437.19 | 441.70 | 441.70 | -0.58% | 1,459,489 |
| Apr 14, 2026 | 435.28 | 444.79 | 435.28 | 444.28 | 444.28 | 0.96% | 1,445,501 |
| Apr 13, 2026 | 434.17 | 445.11 | 433.68 | 440.05 | 440.05 | 0.87% | 1,004,739 |
| Apr 10, 2026 | 446.08 | 446.75 | 434.25 | 436.27 | 436.27 | -2.35% | 985,779 |
| Apr 9, 2026 | 439.77 | 447.00 | 436.35 | 446.78 | 446.78 | 0.64% | 1,040,964 |
| Apr 8, 2026 | 436.25 | 443.99 | 432.33 | 443.92 | 443.92 | 2.79% | 1,279,267 |
| Apr 7, 2026 | 435.50 | 435.50 | 425.26 | 431.86 | 431.86 | -0.56% | 1,029,161 |
| Apr 6, 2026 | 437.79 | 440.90 | 433.45 | 434.30 | 434.30 | -1.01% | 948,862 |
| Apr 2, 2026 | 447.55 | 449.62 | 436.56 | 438.71 | 438.71 | -1.91% | 1,244,992 |
| Apr 1, 2026 | 449.17 | 453.98 | 446.71 | 447.26 | 447.26 | 0.16% | 1,188,465 |
| Mar 31, 2026 | 443.43 | 448.35 | 442.09 | 446.54 | 446.54 | 0.76% | 1,624,941 |
| Mar 30, 2026 | 438.73 | 443.65 | 432.14 | 443.16 | 443.16 | 2.33% | 1,961,081 |
| Mar 27, 2026 | 450.95 | 452.00 | 431.01 | 433.07 | 433.07 | -4.56% | 1,915,620 |
| Mar 26, 2026 | 450.72 | 457.54 | 449.29 | 453.74 | 453.74 | -0.27% | 1,158,222 |
| Mar 25, 2026 | 449.14 | 459.37 | 449.14 | 454.97 | 454.97 | 1.42% | 1,200,057 |
| Mar 24, 2026 | 447.02 | 452.08 | 441.20 | 448.62 | 448.62 | -0.58% | 1,224,223 |
| Mar 23, 2026 | 458.42 | 463.78 | 450.97 | 451.24 | 451.24 | -0.61% | 1,152,213 |
| Mar 20, 2026 | 454.62 | 461.05 | 452.89 | 454.00 | 454.00 | -0.88% | 2,200,399 |
| Mar 19, 2026 | 454.50 | 459.46 | 449.75 | 458.05 | 458.05 | 1.43% | 1,300,074 |
| Mar 18, 2026 | 462.80 | 463.96 | 451.10 | 451.59 | 451.59 | -2.36% | 1,410,794 |
| Mar 17, 2026 | 468.40 | 468.45 | 461.50 | 462.49 | 462.49 | -0.77% | 1,512,976 |
| Mar 16, 2026 | 475.14 | 476.17 | 461.13 | 466.10 | 466.10 | -0.69% | 1,496,839 |
| Mar 13, 2026 | 481.79 | 486.66 | 469.08 | 469.34 | 469.34 | -1.84% | 1,097,554 |
| Mar 12, 2026 | 489.97 | 489.97 | 476.57 | 478.13 | 478.13 | -2.89% | 1,607,828 |
| Mar 11, 2026 | 497.88 | 499.50 | 488.79 | 492.38 | 492.38 | -1.36% | 2,062,729 |
| Mar 10, 2026 | 482.25 | 507.92 | 477.77 | 499.17 | 499.17 | 8.31% | 3,363,817 |
| Mar 9, 2026 | 455.59 | 461.26 | 450.78 | 460.87 | 460.87 | 0.92% | 1,179,887 |
| Mar 6, 2026 | 457.30 | 460.00 | 450.67 | 456.69 | 456.69 | -0.90% | 1,171,660 |
| Mar 5, 2026 | 476.64 | 480.00 | 457.00 | 460.82 | 460.82 | -3.57% | 1,111,965 |
| Mar 4, 2026 | 475.30 | 480.68 | 470.43 | 477.89 | 477.89 | 0.76% | 996,319 |
| Mar 3, 2026 | 478.95 | 484.10 | 471.58 | 474.27 | 474.27 | -2.42% | 1,055,962 |
| Mar 2, 2026 | 496.60 | 498.03 | 484.40 | 486.03 | 486.03 | -2.17% | 1,034,547 |
| Feb 27, 2026 | 480.31 | 497.80 | 479.75 | 496.83 | 496.83 | 3.48% | 1,782,950 |
| Feb 26, 2026 | 483.36 | 483.63 | 474.59 | 480.13 | 480.13 | -0.60% | 1,305,617 |
| Feb 25, 2026 | 486.35 | 492.28 | 481.71 | 483.05 | 483.05 | -0.90% | 820,976 |
| 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 |