Vertex Pharmaceuticals Incorporated (VRTX) Price History
Daily open, high, low, close and volume for Vertex Pharmaceuticals Incorporated (VRTX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €448.30 | €454.70 | €448.30 | €454.70 | 0 |
| 2026-10-08 | €452.10 | €453.90 | €447.95 | €447.95 | 0 |
| 2026-10-07 | €448.00 | €456.00 | €448.00 | €456.00 | 0 |
| 2026-10-06 | €449.50 | €449.50 | €447.50 | €448.15 | 0 |
| 2026-10-05 | €450.00 | €450.00 | €448.40 | €448.40 | 0 |
| 2026-10-02 | €452.20 | €453.45 | €446.05 | €446.05 | 0 |
| 2026-10-01 | €462.30 | €463.30 | €454.85 | €454.85 | 0 |
| 2026-09-30 | €463.15 | €464.50 | €463.10 | €464.50 | 0 |
| 2026-09-29 | €464.80 | €464.80 | €461.60 | €462.25 | 0 |
| 2026-09-28 | €461.80 | €464.35 | €460.20 | €464.35 | 0 |
| 2026-09-25 | €460.05 | €460.45 | €456.55 | €456.55 | 0 |
| 2026-09-24 | €452.10 | €459.80 | €452.10 | €459.80 | 0 |
| 2026-09-23 | €452.85 | €452.85 | €449.60 | €449.60 | 0 |
| 2026-09-22 | €445.00 | €458.55 | €445.00 | €458.55 | 0 |
| 2026-09-21 | €443.95 | €444.45 | €438.80 | €444.20 | 0 |
| 2026-09-18 | €450.55 | €450.85 | €442.40 | €442.40 | 0 |
| 2026-09-17 | €447.20 | €451.75 | €447.15 | €447.45 | 24 |
| 2026-09-16 | €446.80 | €447.35 | €445.35 | €445.35 | 0 |
| 2026-09-15 | €449.05 | €449.70 | €445.45 | €445.45 | 0 |
| 2026-09-14 | €448.15 | €452.95 | €448.15 | €449.25 | 24 |
| 2026-09-11 | €445.85 | €448.35 | €441.55 | €441.55 | 0 |
| 2026-09-10 | €449.55 | €449.55 | €445.75 | €445.75 | 39 |
| 2026-09-09 | €450.70 | €452.75 | €449.25 | €449.85 | 18 |
| 2026-09-08 | €465.80 | €465.80 | €450.30 | €454.45 | 54 |
| 2026-09-07 | €468.35 | €468.35 | €466.80 | €467.25 | 0 |
| 2026-09-04 | €478.90 | €479.90 | €473.60 | €474.25 | 0 |
| 2026-09-03 | €479.65 | €481.60 | €477.75 | €480.20 | 0 |
| 2026-09-02 | €474.65 | €476.45 | €473.35 | €475.90 | 24 |
| 2026-09-01 | €469.35 | €473.10 | €467.35 | €473.10 | 24 |
| 2026-08-31 | €467.00 | €467.00 | €462.55 | €464.10 | 24 |
| 2026-08-28 | €470.95 | €470.95 | €469.20 | €469.20 | 0 |
| 2026-08-27 | €469.30 | €471.70 | €465.80 | €471.70 | 0 |
| 2026-08-26 | €474.00 | €474.20 | €471.25 | €472.50 | 0 |
| 2026-08-25 | €470.70 | €475.55 | €466.70 | €475.55 | 0 |
| 2026-08-24 | €471.50 | €471.50 | €467.00 | €469.90 | 0 |
| 2026-08-21 | €462.45 | €472.00 | €462.45 | €472.00 | 48 |
| 2026-08-20 | €472.55 | €472.55 | €464.80 | €469.55 | 24 |
| 2026-08-19 | €455.95 | €466.90 | €455.95 | €466.90 | 0 |
| 2026-08-18 | €448.40 | €456.30 | €445.85 | €456.30 | 50 |
| 2026-08-17 | €433.70 | €443.70 | €432.95 | €443.70 | 0 |
| 2026-08-14 | €446.95 | €446.95 | €438.15 | €438.15 | 0 |
| 2026-08-13 | €456.85 | €457.30 | €454.30 | €454.30 | 0 |
| 2026-08-12 | €458.85 | €460.25 | €453.05 | €459.20 | 0 |
| 2026-08-11 | €454.25 | €459.65 | €453.60 | €459.65 | 0 |
| 2026-08-10 | €428.50 | €470.00 | €427.10 | €460.05 | 72 |
| 2026-08-07 | €419.95 | €423.55 | €419.95 | €423.55 | 0 |
| 2026-08-06 | €422.90 | €426.85 | €419.55 | €419.55 | 0 |
| 2026-08-05 | €417.70 | €421.65 | €415.70 | €415.70 | 0 |
| 2026-08-04 | €409.35 | €413.95 | €403.25 | €413.95 | 72 |
| 2026-08-03 | €416.75 | €417.55 | €408.35 | €408.35 | 0 |
| 2026-07-31 | €415.50 | €415.50 | €410.90 | €410.90 | 0 |
| 2026-07-30 | €423.45 | €423.45 | €411.35 | €411.35 | 40 |
| 2026-07-29 | €433.30 | €433.30 | €430.85 | €430.85 | 0 |
| 2026-07-28 | €421.70 | €429.60 | €421.70 | €425.95 | 48 |
| 2026-07-27 | €424.45 | €425.45 | €421.70 | €425.45 | 0 |
| 2026-07-24 | €416.30 | €421.05 | €416.30 | €421.05 | 0 |
| 2026-07-23 | €412.75 | €418.00 | €410.15 | €418.00 | 0 |
| 2026-07-22 | €421.35 | €421.75 | €416.60 | €416.60 | 0 |
| 2026-07-21 | €423.45 | €423.45 | €416.70 | €422.65 | 30 |
| 2026-07-20 | €425.75 | €426.35 | €425.50 | €425.50 | 0 |
| 2026-07-17 | €426.20 | €427.95 | €422.85 | €426.65 | 10 |
| 2026-07-16 | €416.10 | €420.50 | €416.00 | €420.50 | 0 |
| 2026-07-15 | €417.40 | €418.20 | €414.10 | €417.90 | 0 |
| 2026-07-14 | €420.65 | €420.65 | €417.65 | €418.05 | 8 |
| 2026-07-13 | €425.40 | €426.60 | €419.00 | €419.00 | 25 |
| 2026-07-10 | €433.20 | €435.05 | €424.75 | €424.75 | 71 |
| 2026-07-09 | €436.50 | €436.70 | €423.60 | €423.60 | 30 |
| 2026-07-08 | €456.00 | €462.50 | €448.75 | €448.75 | 152 |
| 2026-07-07 | €460.35 | €462.95 | €452.30 | €454.50 | 172 |
| 2026-07-06 | €462.10 | €463.00 | €459.45 | €459.45 | 0 |
| 2026-07-03 | €461.65 | €462.30 | €459.10 | €460.55 | 25 |
| 2026-07-02 | €436.45 | €455.55 | €436.45 | €454.05 | 72 |
| 2026-07-01 | €435.05 | €439.90 | €434.60 | €438.30 | 72 |
| 2026-06-30 | €437.70 | €438.20 | €435.40 | €435.40 | 0 |
| 2026-06-29 | €431.70 | €434.40 | €430.20 | €433.15 | 273 |
| 2026-06-26 | €424.50 | €440.45 | €423.10 | €440.45 | 0 |
| 2026-06-25 | €415.85 | €425.40 | €415.00 | €425.40 | 81 |
| 2026-06-24 | €412.20 | €420.05 | €411.60 | €420.05 | 0 |
| 2026-06-23 | €409.40 | €411.80 | €408.00 | €410.10 | 110 |
| 2026-06-22 | €393.60 | €401.15 | €393.60 | €400.05 | 27 |
| 2026-06-19 | €394.15 | €394.15 | €392.05 | €392.45 | 20 |
| 2026-06-18 | €397.25 | €402.85 | €394.30 | €394.30 | 50 |
| 2026-06-17 | €389.35 | €398.05 | €387.75 | €398.05 | 27 |
| 2026-06-16 | €389.65 | €389.85 | €387.40 | €387.40 | 0 |
| 2026-06-15 | €385.20 | €388.35 | €383.00 | €388.35 | 166 |
| 2026-06-12 | €381.50 | €385.25 | €381.50 | €382.20 | 0 |
| 2026-06-11 | €379.20 | €382.40 | €379.20 | €381.45 | 24 |
| 2026-06-10 | €387.15 | €387.15 | €381.10 | €381.10 | 0 |
| 2026-06-09 | €382.70 | €386.00 | €382.70 | €384.15 | 0 |
| 2026-06-08 | €387.75 | €387.75 | €384.85 | €386.85 | 0 |
| 2026-06-05 | €381.30 | €388.85 | €379.60 | €388.85 | 0 |
| 2026-06-04 | €371.95 | €381.40 | €371.95 | €381.40 | 10 |
| 2026-06-03 | €365.10 | €365.80 | €362.80 | €365.80 | 6 |
| 2026-06-02 | €375.60 | €375.60 | €366.70 | €366.70 | 0 |
| 2026-06-01 | €383.50 | €385.25 | €373.30 | €373.30 | 61 |
| 2026-05-29 | €384.05 | €385.30 | €383.15 | €383.15 | 0 |
| 2026-05-28 | €378.60 | €380.35 | €375.75 | €380.35 | 0 |
| 2026-05-27 | €374.40 | €379.55 | €374.40 | €379.55 | 0 |
| 2026-05-26 | €375.50 | €378.40 | €374.00 | €375.45 | 27 |
| 2026-05-25 | €375.25 | €375.50 | €374.35 | €375.30 | 0 |
| 2026-05-22 | €374.15 | €376.65 | €374.15 | €376.25 | 0 |
| 2026-05-21 | €370.90 | €370.90 | €369.65 | €370.50 | 0 |
| 2026-05-20 | €375.80 | €377.05 | €370.45 | €370.45 | 0 |
| 2026-05-19 | €375.85 | €380.85 | €373.45 | €380.85 | 1 |
| 2026-05-18 | €375.40 | €376.60 | €370.10 | €370.10 | 74 |
| 2026-05-15 | €388.45 | €389.70 | €379.80 | €379.80 | 32 |
| 2026-05-14 | €385.70 | €389.00 | €385.70 | €389.00 | 0 |
| 2026-05-13 | €382.25 | €385.15 | €380.85 | €385.15 | 0 |
| 2026-05-12 | €371.65 | €384.65 | €371.65 | €384.65 | 0 |
| 2026-05-11 | €363.15 | €373.30 | €363.15 | €373.30 | 0 |
| 2026-05-08 | €362.30 | €363.90 | €358.45 | €363.90 | 30 |
| 2026-05-07 | €364.15 | €364.15 | €361.50 | €362.60 | 0 |
| 2026-05-06 | €362.15 | €362.55 | €359.50 | €360.80 | 0 |
| 2026-05-05 | €364.85 | €369.20 | €359.75 | €359.75 | 54 |
| 2026-05-04 | €363.00 | €364.35 | €361.55 | €364.30 | 6 |
| 2026-04-30 | €360.70 | €365.25 | €360.70 | €365.25 | 0 |
| 2026-04-29 | €366.70 | €367.20 | €362.60 | €363.60 | 0 |
| 2026-04-28 | €365.05 | €368.10 | €365.05 | €368.05 | 0 |
| 2026-04-27 | €366.20 | €366.95 | €363.90 | €366.95 | 0 |
| 2026-04-24 | €373.10 | €373.10 | €367.40 | €367.40 | 11 |
| 2026-04-23 | €372.95 | €376.60 | €372.95 | €374.80 | 0 |
| 2026-04-22 | €373.70 | €373.70 | €372.80 | €372.80 | 0 |
| 2026-04-21 | €374.50 | €374.70 | €370.70 | €372.35 | 0 |
| 2026-04-20 | €373.75 | €375.40 | €373.75 | €373.85 | 0 |
| 2026-04-17 | €371.30 | €373.05 | €370.65 | €371.00 | 0 |
| 2026-04-16 | €374.70 | €376.40 | €374.60 | €374.85 | 0 |
| 2026-04-15 | €375.80 | €378.95 | €372.55 | €372.55 | 27 |
| 2026-04-14 | €373.25 | €374.15 | €370.65 | €373.80 | 0 |
| 2026-04-13 | €370.05 | €373.60 | €370.05 | €373.60 | 1 |
| 2026-04-10 | €381.50 | €381.65 | €373.45 | €373.45 | 0 |
| 2026-04-09 | €379.65 | €379.65 | €375.90 | €375.90 | 0 |
| 2026-04-08 | €373.05 | €376.55 | €373.05 | €376.55 | 25 |
| 2026-04-07 | €376.85 | €376.85 | €369.00 | €369.00 | 0 |
| 2026-04-02 | €385.65 | €388.40 | €382.75 | €382.75 | 5 |
| 2026-04-01 | €387.65 | €389.25 | €386.85 | €389.25 | 0 |
| 2026-03-31 | €386.05 | €389.75 | €384.90 | €385.25 | 2 |
| 2026-03-30 | €377.75 | €383.80 | €377.75 | €380.45 | 77 |
| 2026-03-27 | €396.30 | €396.30 | €382.35 | €382.35 | 0 |
| 2026-03-26 | €392.00 | €395.60 | €390.55 | €395.60 | 0 |
| 2026-03-25 | €392.50 | €396.10 | €388.30 | €396.10 | 0 |
| 2026-03-24 | €390.85 | €391.40 | €385.15 | €388.35 | 0 |
| 2026-03-23 | €391.75 | €400.65 | €389.60 | €391.90 | 26 |
| 2026-03-20 | €393.80 | €396.95 | €393.05 | €395.55 | 26 |
| 2026-03-19 | €396.10 | €397.25 | €391.15 | €391.15 | 0 |
| 2026-03-18 | €401.80 | €404.45 | €396.40 | €396.50 | 26 |
| 2026-03-17 | €404.55 | €408.45 | €401.85 | €403.35 | 5 |
| 2026-03-16 | €414.00 | €414.00 | €406.35 | €406.35 | 0 |
| 2026-03-13 | €417.05 | €420.65 | €411.25 | €411.25 | 0 |
| 2026-03-12 | €427.15 | €427.15 | €415.05 | €415.05 | 0 |
| 2026-03-11 | €427.05 | €427.70 | €426.95 | €426.95 | 0 |
| 2026-03-10 | €415.45 | €430.55 | €413.10 | €428.75 | 78 |
| 2026-03-09 | €390.85 | €394.35 | €390.40 | €394.35 | 0 |
| 2026-03-06 | €398.65 | €398.65 | €391.40 | €391.40 | 52 |
| 2026-03-05 | €410.40 | €410.70 | €401.10 | €401.10 | 26 |
| 2026-03-04 | €407.35 | €410.05 | €407.35 | €410.05 | 0 |
| 2026-03-03 | €413.85 | €417.30 | €407.70 | €407.70 | 52 |
| 2026-03-02 | €422.45 | €424.20 | €415.95 | €415.95 | 77 |
| 2026-02-27 | €402.85 | €417.40 | €402.85 | €417.40 | 52 |
| 2026-02-26 | €407.80 | €408.95 | €403.95 | €403.95 | 0 |
| 2026-02-25 | €413.60 | €414.85 | €411.25 | €411.25 | 52 |
| 2026-02-24 | €409.75 | €413.10 | €407.70 | €413.10 | 0 |
| 2026-02-23 | €402.70 | €410.65 | €402.55 | €410.65 | 0 |
| 2026-02-20 | €399.55 | €404.00 | €397.85 | €404.00 | 0 |
| 2026-02-19 | €397.75 | €399.00 | €397.40 | €399.00 | 0 |
| 2026-02-18 | €404.05 | €404.85 | €397.70 | €398.85 | 46 |
| 2026-02-17 | €413.15 | €415.70 | €405.65 | €405.65 | 48 |
| 2026-02-16 | €414.00 | €414.30 | €412.55 | €414.05 | 0 |
| 2026-02-13 | €389.25 | €417.00 | €388.75 | €417.00 | 76 |
| 2026-02-12 | €387.80 | €390.80 | €387.20 | €390.80 | 0 |
| 2026-02-11 | €389.85 | €390.55 | €383.80 | €383.80 | 26 |
| 2026-02-10 | €395.50 | €395.50 | €393.85 | €394.75 | 0 |
| 2026-02-09 | €401.30 | €401.90 | €397.70 | €397.70 | 77 |
| 2026-02-06 | €391.25 | €399.50 | €389.80 | €399.50 | 26 |
| 2026-02-05 | €398.30 | €403.70 | €395.35 | €395.35 | 108 |
| 2026-02-04 | €394.40 | €402.95 | €394.40 | €402.95 | 0 |
| 2026-02-03 | €399.10 | €400.05 | €394.15 | €394.15 | 0 |
| 2026-02-02 | €394.65 | €398.30 | €394.65 | €398.30 | 0 |
| 2026-01-30 | €395.90 | €397.10 | €395.90 | €396.20 | 0 |
| 2026-01-29 | €398.10 | €401.05 | €398.10 | €401.05 | 26 |
| 2026-01-28 | €396.15 | €400.25 | €395.30 | €400.25 | 0 |
| 2026-01-27 | €401.75 | €403.85 | €399.95 | €403.85 | 26 |
| 2026-01-26 | €395.10 | €400.15 | €393.05 | €400.15 | 26 |
| 2026-01-23 | €399.25 | €399.25 | €396.75 | €397.75 | 0 |
| 2026-01-22 | €394.10 | €400.35 | €394.10 | €398.85 | 77 |
| 2026-01-21 | €378.15 | €389.65 | €376.70 | €389.65 | 0 |
| 2026-01-20 | €376.25 | €376.50 | €367.90 | €375.75 | 26 |
| 2026-01-19 | €376.05 | €380.45 | €374.60 | €380.45 | 26 |
| 2026-01-16 | €378.60 | €383.00 | €377.85 | €383.00 | 0 |
| 2026-01-15 | €386.35 | €387.60 | €382.25 | €382.25 | 26 |
| 2026-01-14 | €388.90 | €389.45 | €385.05 | €385.05 | 26 |
| 2026-01-13 | €394.80 | €395.15 | €393.45 | €393.50 | 0 |
| 2026-01-12 | €396.25 | €396.25 | €393.90 | €393.90 | 0 |
| 2026-01-09 | €403.25 | €406.70 | €402.60 | €405.10 | 104 |
| 2026-01-08 | €413.45 | €414.80 | €413.05 | €414.80 | 0 |
| 2026-01-07 | €401.85 | €411.15 | €401.05 | €411.15 | 51 |
| 2026-01-06 | €382.55 | €398.55 | €381.65 | €396.90 | 119 |
| 2026-01-05 | €387.15 | €387.15 | €380.40 | €380.40 | 0 |
| 2026-01-02 | €387.10 | €388.90 | €384.65 | €384.65 | 41 |
| 2025-12-30 | €390.50 | €391.80 | €390.50 | €391.10 | 0 |
| 2025-12-29 | €392.25 | €393.20 | €390.10 | €390.10 | 0 |
| 2025-12-23 | €390.45 | €390.65 | €389.55 | €389.55 | 0 |
| 2025-12-22 | €389.40 | €389.75 | €385.60 | €388.25 | 31 |
| 2025-12-19 | €381.65 | €386.95 | €381.10 | €386.95 | 31 |
| 2025-12-18 | €382.95 | €383.50 | €382.35 | €382.35 | 0 |
| 2025-12-17 | €388.50 | €389.45 | €385.85 | €385.85 | 0 |
| 2025-12-16 | €386.70 | €388.05 | €385.75 | €385.75 | 0 |
| 2025-12-15 | €387.45 | €387.45 | €384.70 | €384.70 | 0 |
| 2025-12-12 | €380.45 | €386.85 | €380.45 | €385.80 | 31 |
| 2025-12-11 | €378.45 | €380.15 | €378.45 | €379.05 | 0 |
| 2025-12-10 | €374.90 | €377.35 | €374.35 | €375.25 | 0 |
| 2025-12-09 | €379.75 | €383.25 | €377.95 | €377.95 | 0 |
| 2025-12-08 | €390.05 | €391.60 | €380.35 | €380.35 | 0 |
| 2025-12-05 | €393.55 | €393.55 | €392.20 | €392.20 | 31 |
| 2025-12-04 | €396.90 | €396.90 | €395.10 | €395.10 | 0 |
| 2025-12-03 | €375.55 | €391.20 | €375.40 | €391.20 | 62 |
| 2025-12-02 | €366.80 | €372.70 | €366.80 | €372.70 | 0 |
| 2025-12-01 | €371.30 | €371.40 | €368.75 | €368.75 | 0 |
| 2025-11-28 | €372.00 | €372.75 | €372.00 | €372.75 | 0 |
| 2025-11-27 | €372.95 | €373.20 | €371.40 | €372.75 | 29 |
| 2025-11-26 | €372.15 | €372.80 | €371.15 | €371.15 | 0 |
| 2025-11-25 | €368.20 | €369.80 | €367.00 | €369.80 | 0 |
| 2025-11-24 | €371.10 | €374.20 | €369.05 | €374.20 | 48 |
| 2025-11-21 | €366.75 | €375.85 | €366.75 | €375.85 | 89 |
| 2025-11-20 | €364.25 | €373.05 | €364.05 | €373.05 | 31 |
| 2025-11-19 | €375.95 | €377.40 | €367.10 | €367.10 | 0 |
| 2025-11-18 | €373.60 | €376.70 | €373.05 | €376.70 | 67 |
| 2025-11-17 | €377.50 | €377.55 | €375.40 | €377.15 | 0 |
| 2025-11-14 | €373.50 | €379.55 | €373.45 | €379.55 | 87 |
| 2025-11-13 | €374.10 | €378.00 | €372.55 | €378.00 | 0 |
| 2025-11-12 | €370.65 | €371.95 | €369.90 | €371.95 | 0 |
| 2025-11-11 | €364.55 | €365.60 | €364.00 | €365.60 | 0 |
| 2025-11-10 | €354.65 | €358.35 | €354.65 | €358.35 | 0 |
| 2025-11-07 | €361.25 | €361.25 | €353.30 | €353.30 | 118 |
| 2025-11-06 | €361.50 | €361.85 | €360.35 | €360.90 | 8 |
| 2025-11-05 | €367.60 | €368.30 | €363.70 | €368.30 | 30 |
| 2025-11-04 | €354.40 | €373.55 | €352.75 | €373.55 | 219 |
| 2025-11-03 | €370.20 | €372.60 | €366.30 | €366.30 | 65 |
| 2025-10-31 | €359.75 | €367.25 | €359.60 | €366.65 | 25 |
| 2025-10-30 | €359.40 | €364.45 | €358.95 | €364.45 | 66 |
| 2025-10-29 | €362.95 | €362.95 | €358.85 | €362.65 | 103 |
| 2025-10-28 | €360.75 | €361.10 | €359.65 | €359.65 | 10 |
| 2025-10-27 | €363.60 | €363.85 | €362.20 | €362.55 | 8 |
| 2025-10-24 | €364.65 | €364.65 | €363.80 | €364.50 | 0 |
| 2025-10-23 | €367.40 | €369.65 | €367.40 | €369.65 | 50 |
| 2025-10-22 | €367.35 | €370.00 | €367.35 | €370.00 | 0 |
| 2025-10-21 | €360.05 | €365.50 | €359.65 | €365.50 | 9 |
| 2025-10-20 | €358.85 | €358.85 | €357.50 | €358.50 | 0 |
| 2025-10-17 | €348.85 | €354.85 | €347.60 | €354.85 | 52 |
| 2025-10-16 | €350.45 | €351.55 | €350.45 | €351.55 | 0 |
| 2025-10-15 | €355.20 | €356.20 | €353.65 | €353.65 | 0 |
| 2025-10-14 | €350.65 | €353.50 | €350.65 | €353.50 | 0 |
| 2025-10-13 | €351.85 | €354.00 | €348.65 | €353.80 | 55 |
| 2025-10-10 | €358.90 | €359.00 | €352.65 | €352.65 | 31 |
| 2025-10-09 | €362.55 | €363.50 | €359.50 | €359.50 | 0 |