Quantcast
VRTX

Vertex Pharmaceuticals Incorporated Common Stock Historical Stock Prices

$174.96
*  
1.96
1.13%
Get VRTX Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading VRTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VRTX After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 174.18 176.28 173.09 174.96 720,792
08/15/2018 174.38 175.65 171.81 173 884,095
08/14/2018 175.31 177.3 175.31 175.93 534,722
08/13/2018 175.13 176.15 174.18 175.05 775,116
08/10/2018 174.41 175.96 173.86 174.82 516,358
08/09/2018 175.74 177.45 174.95 175.05 827,518
08/08/2018 177.25 178.3959 175.25 175.3 887,604
08/07/2018 175.94 178 175.48 177.51 983,311
08/06/2018 175.55 175.99 173.255 174.91 761,473
08/03/2018 174.2 178.09 173.755 174.54 1,117,993
08/02/2018 174.59 179.86 173.51 177.89 1,651,456
08/01/2018 175.26 177.93 174.04 177.87 1,345,610
07/31/2018 175.05 175.74 173.5781 175.05 1,527,539
07/30/2018 170.65 175.34 169.9675 174.42 1,457,586
07/27/2018 175.18 176.285 169.52 172.1 1,343,475
07/26/2018 178.61 178.85 169.33 175.87 2,374,561
07/25/2018 174.78 177.42 173.99 176.81 1,521,997
07/24/2018 178.44 178.67 174.39 174.88 1,690,293
07/23/2018 176.29 178.67 176.16 176.54 1,352,357
07/20/2018 180.12 180.14 176.71 177.4 1,606,406
07/19/2018 180.13 180.9325 178.52 180.12 1,067,623
07/18/2018 182 182.34 180.58 181.13 1,028,493
07/17/2018 180.58 183.39 179.82 182.59 1,133,031
07/16/2018 179.85 182.4079 179.55 181.22 1,960,413
07/13/2018 178.35 181.6 177.9 180.5 1,434,449
07/12/2018 175.02 178.33 175.02 178.27 1,181,060
07/11/2018 173.83 175.69 173 175.01 1,509,877
07/10/2018 174.91 175.71 172.95 175.11 1,599,998
07/09/2018 174.37 174.615 171.81 174.16 1,331,153
07/06/2018 170 173.64 169.42 173.45 1,513,417
07/05/2018 168.38 169.95 166.71 169.49 1,135,363
07/03/2018 170 170 167.28 167.73 1,059,865
07/02/2018 168.4 169.66 164.7 169.61 2,095,576
06/29/2018 161.5 172 161.5 169.96 6,617,145
06/28/2018 147.79 148.52 145.37 147.59 1,350,138
06/27/2018 151.76 151.895 147.22 147.5 1,954,040
06/26/2018 154.41 155.5 151.01 151.5 1,808,369
06/25/2018 158.72 160.17 152.91 154.76 1,491,803
06/22/2018 157.09 160.28 155.76 159.19 2,168,370
06/21/2018 157.88 157.88 155.58 156.57 795,843
06/20/2018 154.46 158.19 153.75 157.63 1,320,749
06/19/2018 150.01 155.08 149.67 154.5 1,538,879
06/18/2018 153.9 153.97 151.41 151.69 1,225,004
06/15/2018 155.51 156.3 154.11 155.02 2,866,231
06/14/2018 152.44 155.5858 152 154.99 1,384,510
06/13/2018 151.11 153.39 150.525 151.94 1,194,759
06/12/2018 148.88 151.73 148.17 150.99 1,529,996
06/11/2018 150.67 151.285 147.43 148.63 1,456,038
06/08/2018 145.98 151.26 145.98 150.55 1,657,602
06/07/2018 147.1 149.6894 145.56 145.75 2,182,941
06/06/2018 145.72 146.95 144.07 145.97 3,055,138
06/05/2018 149.71 150.4 144.14 145.72 2,868,363
06/04/2018 152.05 153 148.2 149.65 2,573,871
06/01/2018 154.86 154.99 150.5 152.05 2,176,758
05/31/2018 155.49 157.07 153.52 154 1,632,635
05/30/2018 156.14 157.57 155.55 156.64 1,158,690
05/29/2018 156.6 157.76 153.27 155.24 1,142,294
05/25/2018 157 157.9 156.22 157.5 633,571
05/24/2018 156.99 157.71 155.53 156.97 604,919
05/23/2018 155.5 157.315 155.31 156.98 787,252
05/22/2018 157.1 158.22 155.8 156.28 875,720
05/21/2018 157.84 158.155 155.3302 156.22 1,196,973
05/18/2018 156.61 157.52 155.33 157.24 998,525
05/17/2018 156.19 157.16 155.29 156.34 1,105,895
05/16/2018 155.79 156.45 154.4 156.16 1,077,117
05/15/2018 155.78 155.79 153.941 155.54 1,370,149
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio