VRTX

Vertex Pharmaceuticals Incorporated Historical Stock Prices

$107.25
*  
5.06
4.51%
Get VRTX Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading VRTX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  112.84  112.89  105.27  107.25 2,747,304
09/30/2014 113.37 114.43 110.578 112.31 2,439,568
09/29/2014 112.99 116.88 110.91 113.9 2,066,773
09/26/2014 112.36 114.24 110.92 113.6 2,232,266
09/25/2014 111.43 112.71 109.97 110.28 2,615,923
09/24/2014 104.84 112.1 104.0972 111.98 3,775,971
09/23/2014 104.28 105.72 102.78 104.84 2,405,948
09/22/2014 103.79 105.37 102.7105 104.71 2,695,745
09/19/2014 98.12 105.53 97.54 103.75 6,285,339
09/18/2014 95 97.42 94.321 97.35 1,412,364
09/17/2014 94.3 94.92 92.04 94.5 1,273,932
09/16/2014 92.22 94.3 91.04 93.86 1,549,645
09/15/2014 92.81 92.81 91.27 92.13 1,150,814
09/12/2014 93.97 93.98 92.05 92.99 1,215,244
09/11/2014 94.3 96.2 92.27 94.25 1,336,235
09/10/2014 93.17 94.98 92.8 94.74 1,703,793
09/09/2014 94.17 94.4799 92.48 93.12 966,982
09/08/2014 95.07 96.4 94.02 94.49 1,353,144
09/05/2014 94.68 96.31 93.55 95.04 2,052,092
09/04/2014 92.99 93.41 90.99 91.55 864,759
09/03/2014 93.2 93.99 92.2601 92.82 660,130
09/02/2014 94.29 94.3 91.69 92.96 1,289,795
08/29/2014 93.08 94 92.4 93.57 723,167
08/28/2014 92.55 94.08 92.34 92.8 557,365
08/27/2014 94.03 94.3 92.71 93.03 837,012
08/26/2014 90.89 94.5 90.89 93.64 1,885,404
08/25/2014 91.13 92.55 90.51 91.76 971,946
08/22/2014 89.5 90.63 88.67 90.22 862,435
08/21/2014 91.32 91.88 88.38 88.99 1,007,361
08/20/2014 91.46 92.73 90.57 91.3 1,071,383
08/19/2014 90.85 92.25 90.68 91.92 894,155
08/18/2014 91.11 92.4 90.6135 91.3 1,147,810
08/15/2014 90.87 91.85 89.55 90.88 1,053,292
08/14/2014 88.46 90.43 88.11 90.37 1,156,431
08/13/2014 84.41 89.13 84.41 88.75 1,386,831
08/12/2014 86.02 86.59 84.94 85.41 710,180
08/11/2014 85.97 86.71 84.47 86.2 959,534
08/08/2014 85.2 86.99 85.1775 86.42 986,351
08/07/2014 86.94 87.45 84.595 84.74 1,383,860
08/06/2014 86.31 87.55 85.71 86.81 1,195,367
08/05/2014 86.18 88.06 85.7 87 1,494,209
08/04/2014 88.37 89.99 86.1 86.69 1,963,612
08/01/2014 89.6 90.37 86.56 87.53 2,466,534
07/31/2014 90.64 91.85 88.11 88.91 2,470,097
07/30/2014 93.49 95.24 91.3101 92.01 2,295,425
07/29/2014 95.4 96.63 95.25 95.56 1,449,212
07/28/2014 95.48 96.29 95.24 95.56 1,177,410
07/25/2014 96.01 96.81 94.67 95.75 1,259,017
07/24/2014 97.87 98.45 95.68 95.77 1,951,030
07/23/2014 97.74 98.61 97.44 98.14 1,454,427
07/22/2014 96.6 98.08 95.75 97.74 1,499,340
07/21/2014 96.7 97.198 95.35 96.31 1,152,827
07/18/2014 95.06 97.78 94.4 97.2 1,964,380
07/17/2014 95.83 96.68 94.31 94.49 1,632,775
07/16/2014 96.7 97.22 94.4204 96.83 1,618,852
07/15/2014 98.26 98.49 95.25 96.53 1,558,325
07/14/2014 99.16 99.285 97.03 98.38 1,246,746
07/11/2014 98.08 99.74 97.14 99.07 1,755,615
07/10/2014 96.15 98.49 95.05 97.82 1,330,241
07/09/2014 95.54 98.65 94.89 98.1 1,898,174
07/08/2014 96.88 97.31 94.75 95.04 2,747,638
07/07/2014 97.71 99.58 96.08 96.84 2,144,488
07/03/2014 97.8 99 97.34 98.8 1,300,894
07/02/2014 95.35 98.73 95.33 98.03 3,178,607
07/01/2014 93.87 96.29 93.74 95.85 2,149,809
06/30/2014 93.77 94.89 93.05 94.68 2,475,307
06/27/2014 93.09 94 91.92 93.77 2,179,748
06/26/2014 89 93.3 88.27 93.17 5,510,771
06/25/2014 92.26 93.35 89.27 89.86 6,996,016
06/24/2014 98.02 98.8 89.93 93.53 25,218,710
06/23/2014 65.06 67.6 64.72 66.61 2,164,822
06/20/2014 64.96 65.05 63.97 64.96 2,685,342
06/19/2014 65.4 65.49 63.68 64.63 2,181,922
06/18/2014 66.23 66.3 64.19 65.08 2,213,099
06/17/2014 66.97 67.745 65.66 65.89 1,568,206
06/16/2014 69.16 71.02 67.02 67.12 3,367,030
06/13/2014 73.88 73.91 72.55 73.49 806,280
06/12/2014 73.78 74.93 73.03 73.5 1,028,955
06/11/2014 73.38 74.7 73.22 74.08 1,033,069
06/10/2014 74.3 75.23 72.79 74.04 1,307,512
06/09/2014 73.64 75.43 73.3 74.61 1,113,993
06/06/2014 73.65 73.65 72.47 73.49 1,185,247
06/05/2014 72.63 73.45 71.605 73.06 1,397,740
06/04/2014 72.6 73.6 72.24 72.64 1,568,702
06/03/2014 71.7 72.98 71 72.96 975,462
06/02/2014 72.16 72.98 71.54 72.63 1,172,964
05/30/2014 72.96 72.96 71.33 72.26 1,173,558
05/29/2014 72.31 72.96 71.42 72.81 1,320,969
05/28/2014 73.43 73.48 71.65 71.72 1,460,277
05/27/2014 72.07 73.38 71.328 73.36 1,593,620
05/23/2014 71.51 71.85 70.0101 71.04 1,118,626
05/22/2014 68.24 71.48 67.5001 71.18 2,004,413
05/21/2014 65.51 67.19 65.47 67.15 1,058,876
05/20/2014 67.28 67.43 65.06 65.49 1,054,950
05/19/2014 65 67.48 64.28 67.22 1,317,208
05/16/2014 65.59 66.11 63.6 65.03 2,018,828
05/15/2014 66.69 67.48 65.02 65.46 1,536,689
05/14/2014 66.85 68.28 65.32 67.69 1,028,728
05/13/2014 67.62 67.93 66.32 66.71 827,209
05/12/2014 65.81 67.76 65.13 67.74 1,462,657
05/09/2014 63.9 65.1 62.405 65.05 1,245,924
05/08/2014 65.13 66.14 63.46 63.8 1,309,632
05/07/2014 66.49 67.07 64.23 65.17 1,380,855
05/06/2014 68.4 68.75 66.47 66.56 1,364,489
05/05/2014 65.41 68.5 64.81 68.41 1,458,992
05/02/2014 69.37 71.68 66.295 66.37 2,811,037
05/01/2014 67.54 69.71 66.53 68.95 1,757,086
04/30/2014 67.27 67.99 65.9404 67.7 1,465,201
04/29/2014 64.97 67.68 64.195 67.57 1,273,809
04/28/2014 64.64 66.1 62.42 64.51 1,333,472
04/25/2014 65.55 66.32 64.02 64.19 1,120,434
04/24/2014 66.96 67.49 64.05 66.18 1,203,190
04/23/2014 69.49 69.49 66.17 66.92 1,445,215
04/22/2014 65.69 69.05 65.67 68.3 1,856,887
04/21/2014 64.52 65.56 63.04 65.47 1,071,303
04/17/2014 64.18 65.68 63.42 64.17 1,387,435
04/16/2014 63.81 64.82 62.83 64.39 1,459,473
04/15/2014 62.83 63.97 59.79 63.25 1,885,963
04/14/2014 64.05 65.14 61.19 62.44 1,682,631
04/11/2014 64.97 67.64 63 63.06 2,139,717
04/10/2014 69.32 69.81 65.31 65.69 2,545,734
04/09/2014 65.59 70.06 65.32 69.95 2,107,145
04/08/2014 65.84 67 64.6 65.35 1,677,401
04/07/2014 66 67.24 64.05 66.4 1,603,508
04/04/2014 70.06 70.15 65.44 65.84 2,207,131
04/03/2014 71.96 72.74 67.93 69.12 1,716,679
04/02/2014 72 73.1 71.65 72.3 1,316,698
04/01/2014 71.32 73.12 70.76 71.87 2,319,509
03/31/2014 68.17 71.35 68.01 70.72 1,839,121
03/28/2014 71.07 72.67 67.49 67.8 1,406,523
03/27/2014 70.3 71.65 68.24 70.78 1,777,793
03/26/2014 72.56 72.77 69.86 70.44 1,653,070
03/25/2014 72.75 73.92 70.31 71.9 1,409,754
03/24/2014 74.3 74.6 70.58 72.44 1,982,584
03/21/2014 77.5 77.75 72.82 73.83 3,525,916
03/20/2014 77.72 78.57 76.6 77.77 957,287
03/19/2014 78.73 79.2 77.16 77.8 1,361,507
03/18/2014 78 79.95 77.69 79 957,189
03/17/2014 77.5 79.51 77.02 77.7 1,299,850
03/14/2014 77.57 79.76 76.901 78.32 1,166,091
03/13/2014 79.92 80 77.11 77.86 1,130,237
03/12/2014 78.64 80.15 78.0501 79.87 946,268
03/11/2014 79.99 80.56 78.48 79.19 1,200,974
03/10/2014 79.6 79.92 77.92 79.65 1,316,306
03/07/2014 80.51 81.6 76.31 79.94 1,706,703
03/06/2014 83.51 83.59 79.33 79.94 1,522,554
03/05/2014 83.27 83.42 82.08 82.96 914,190
03/04/2014 82.54 83.82 81.65 83.12 1,204,827
03/03/2014 80.25 83.25 79.57 81.56 1,134,660
02/28/2014 83.48 84.249 79.33 80.86 1,786,048
02/27/2014 84.24 84.57 82.39 83.16 1,374,793
02/26/2014 84.63 85.2197 83.45 83.95 1,128,874
02/25/2014 84.21 85.98 83.57 84.62 1,292,719
02/24/2014 85.29 85.29 83.76 83.95 1,287,342
02/21/2014 84.44 86.12 83.48 84.81 1,911,497
02/20/2014 83.07 84.46 81.86 84.01 1,234,409
02/19/2014 81.96 84.41 81.61 82.6 1,241,452
02/18/2014 82.03 83.3 81.92 82 2,043,275
02/14/2014 84.38 84.98 81.05 81.61 1,774,101
02/13/2014 83.39 85.65 82.03 85 1,492,749
02/12/2014 84.54 85.89 83.49 83.9 1,265,750
02/11/2014 82.28 85 81.56 84.98 1,438,877
02/10/2014 81.1 82.3 80.95 82.17 1,589,564
02/07/2014 78.69 81.46 78.23 81.41 1,466,247
02/06/2014 76.45 79.24 76.24 78.17 1,685,274
02/05/2014 78.12 78.73 75.89 77.41 1,843,576
02/04/2014 76.95 79.7 76.78 79.15 2,141,151
02/03/2014 78.5 79.84 77.16 77.63 2,403,891
01/31/2014 80.7 80.995 78.96 79.04 1,572,652
01/30/2014 80.82 84.38 80.05 82.15 2,458,532
01/29/2014 78.56 81.75 77.8504 78.82 1,973,687
01/28/2014 79.69 81.23 78.99 79.3 1,340,726
01/27/2014 79.75 80.97 77.01 79.37 2,657,122
01/24/2014 83.12 83.12 79.75 79.77 1,868,018
01/23/2014 83.35 84.1997 82.485 83.83 1,251,187
01/22/2014 85.68 87.77 83.45 84.12 2,397,862
01/21/2014 82.86 85.845 81.75 85.48 2,635,115
01/17/2014 80.98 82.81 80.64 82.09 1,978,362
01/16/2014 79.17 81.03 78.7701 81 1,503,203
01/15/2014 79.1 79.22 78.1955 78.77 1,221,231
01/14/2014 77.36 79.47 77.36 79.38 1,840,963
01/13/2014 77.84 78.72 76.16 77.04 2,865,067
01/10/2014 76.07 78.22 75.71 78.21 1,204,282
01/09/2014 75.44 77 74.96 76.32 1,660,238
01/08/2014 74.55 75.38 74.1 75.23 882,596
01/07/2014 75.75 75.825 73.972 74.49 1,021,379
01/06/2014 74.92 75.9381 74.11 75.5 1,699,605
01/03/2014 74.01 74.63 73.17 73.45 799,560
01/02/2014 74.07 74.15 72.88 73.83 966,843
12/31/2013 74.07 74.7 73.71 74.3 782,391
12/30/2013 73.6 74.345 72.84 73.89 624,697
12/27/2013 74.01 74.08 72.99 73.45 633,482
12/26/2013 73.63 74.05 72.76 73.81 698,722
12/24/2013 73.5 73.868 72.84 73.49 449,529
12/23/2013 72.4 73.89 72 73.48 1,496,750
12/20/2013 70.53 71.93 69.93 71.83 3,661,909
12/19/2013 67 71 67 69.95 3,968,796
12/18/2013 66.1 69.61 66.0001 68.63 3,004,456
12/17/2013 64.59 65.81 63.65 65.58 1,345,028
12/16/2013 65.68 66.64 63.91 64.76 1,212,926
12/13/2013 65.11 65.91 64.12 65.18 1,146,541
12/12/2013 64.38 66.5 64.124 65.36 1,262,372
12/11/2013 66.12 66.23 64.1801 64.39 1,200,633
12/10/2013 66.73 67.12 65.41 66.23 1,091,327
12/09/2013 66.56 66.8675 65.9781 66.75 1,451,480
12/06/2013 67.13 67.28 65.77 66.45 1,239,989
12/05/2013 67.14 67.43 65.98 66.45 1,561,647
12/04/2013 67.51 68.1 66.8 67.33 1,556,775
12/03/2013 68.81 69.04 67.32 67.66 1,646,672
12/02/2013 69.6 70.18 68.93 69.25 1,256,716
11/29/2013 68.8 70.69 68.8 69.42 957,928
11/27/2013 68.37 68.79 67.58 68.32 1,130,196
11/26/2013 68.12 68.57 67.1 68.37 2,132,717
11/25/2013 67.44 68.9999 66.75 67.96 1,566,381
11/22/2013 66.63 67.726 65.98 66.28 1,684,749
11/21/2013 65.24 66.49 65.14 66.23 1,592,586
11/20/2013 62.53 67.69 62.39 65.14 3,471,648
11/19/2013 61.59 62.75 61.25 62.38 1,827,156
11/18/2013 63.21 63.98 61.24 61.69 2,132,314
11/15/2013 60.87 63.42 60.87 63.39 3,083,569
11/14/2013 61.6 61.6999 60.6 61.03 974,385
11/13/2013 59.83 62.133 59.1401 61.2 2,560,049
11/12/2013 60.01 60.56 58.06 60.18 3,606,447
11/11/2013 61.3 61.65 60.1 60.55 2,084,284
11/08/2013 60.86 62.25 60.42 61.06 2,187,847
11/07/2013 63.7 63.836 60.97 61.025 1,916,171
11/06/2013 65.09 65.4 61.96 62.6 4,712,038
11/05/2013 66.11 66.83 64.95 65.382 1,903,019
11/04/2013 67.31 67.85 65.85 66.21 2,780,851
11/01/2013 70.16 70.315 66.81 67.36 3,938,941
10/31/2013 71.75 72.38 70.25 71.35 2,461,955
10/30/2013 74.97 75.37 70.76 71.75 2,685,081
10/29/2013 76.08 76.88 72.5737 76.09 3,696,363
10/28/2013 76.67 78.01 76.21 77.83 1,449,358
10/25/2013 77.7 78.38 76 76.83 1,619,468
10/24/2013 75.75 77.74 75.61 76.91 1,252,516
10/23/2013 77.1 77.98 75.26 75.61 1,737,375
10/22/2013 75.13 77.98 74.94 77.62 1,525,267
10/21/2013 77.3 77.525 74.51 74.64 1,873,697
10/18/2013 77.08 78 74.956 77.06 2,234,508
10/17/2013 75.13 77.48 74.397 76.86 1,420,767
10/16/2013 74.13 75.92 73.4318 75.46 1,740,069
10/15/2013 72.49 74.15 72.42 73.35 1,994,881
10/14/2013 69.74 74.02 69.64 73.71 1,722,696
10/11/2013 70.49 71 68.89 70.92 1,684,794
10/10/2013 70.12 71.61 69.45 70.99 1,537,738
10/09/2013 72.4 72.5899 68.71 70.15 2,638,886
10/08/2013 75.41 75.85 71.5 72.22 2,216,661
10/07/2013 76.05 76.32 75.07 75.48 936,145
10/04/2013 77.51 77.84 76.6 77.21 1,316,898
10/03/2013 76.75 77.65 75.92 77.16 2,017,210
10/02/2013 76.26 76.83 75.49 76.74 1,049,291
10/01/2013 76.02 77.12 74.99 77.02 1,292,676
09/30/2013 75.32 77.2 74.97 75.82 1,277,189
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?