Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Vertex Pharmaceuticals (NQ: VRTX ) 445.21 +4.57 (+1.04%) Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2022 274.03 276.00 266.47 268.65 3,878,593 -5.08(-1.86%) May 27, 2022 271.15 273.86 268.93 273.73 1,479,130 +4.08(+1.51%) May 26, 2022 270.84 274.17 268.87 269.65 1,376,600 -1.19(-0.44%) May 25, 2022 269.70 273.19 267.82 270.84 1,880,694 +2.36(+0.88%) May 24, 2022 265.51 270.98 263.78 268.48 1,622,074 +0.13(+0.05%) May 23, 2022 260.05 270.28 259.19 268.35 1,674,104 +9.76(+3.77%) May 20, 2022 256.61 259.10 252.51 258.59 1,549,885 +3.14(+1.23%) May 19, 2022 252.55 257.15 250.38 255.45 1,448,776 +3.10(+1.23%) May 18, 2022 260.59 262.08 251.41 252.35 1,396,789 -9.49(-3.62%) May 17, 2022 255.82 262.95 254.67 261.84 1,566,826 +7.67(+3.02%) May 16, 2022 245.85 254.71 244.61 254.17 1,558,236 +7.45(+3.02%) May 13, 2022 241.22 247.54 240.25 246.72 1,366,606 +5.87(+2.44%) May 12, 2022 236.55 241.05 233.62 240.85 1,475,405 +5.89(+2.51%) May 11, 2022 237.85 241.75 233.01 234.96 1,905,856 -5.20(-2.17%) May 10, 2022 239.58 244.10 237.41 240.16 2,041,746 +5.14(+2.19%) May 09, 2022 251.00 251.00 234.40 235.02 3,148,888 -18.91(-7.45%) May 06, 2022 256.32 261.68 252.69 253.93 2,268,542 -12.44(-4.67%) May 05, 2022 271.69 273.59 264.59 266.37 1,556,706 -7.33(-2.68%) May 04, 2022 269.34 275.26 266.24 273.70 1,353,321 +4.59(+1.71%) May 03, 2022 266.55 271.25 265.58 269.11 1,363,471 +7.15(+2.73%) May 02, 2022 264.15 266.19 254.09 261.96 3,748,711 -11.26(-4.12%) Apr 29, 2022 275.00 279.71 272.63 273.22 2,876,606 +4.58(+1.70%) Apr 28, 2022 268.57 269.30 262.22 268.64 1,621,763 +1.39(+0.52%) Apr 27, 2022 267.33 269.39 264.81 267.25 1,239,944 -0.44(-0.16%) Apr 26, 2022 271.07 272.23 267.39 267.69 1,447,288 -3.99(-1.47%) Apr 25, 2022 270.00 272.50 265.87 271.68 1,688,858 +1.26(+0.47%) Apr 22, 2022 280.58 281.84 270.19 270.42 1,774,434 -11.29(-4.01%) Apr 21, 2022 286.00 286.80 281.45 281.71 1,118,619 -3.59(-1.26%) Apr 20, 2022 284.34 286.88 282.77 285.30 1,115,583 +2.78(+0.98%) Apr 19, 2022 282.99 284.31 279.59 282.52 1,354,097 -0.47(-0.17%) Apr 18, 2022 287.67 287.86 281.75 282.99 1,326,032 -4.98(-1.73%) Apr 14, 2022 289.32 292.75 286.08 287.97 2,520,810 -2.96(-1.02%) Apr 13, 2022 281.59 291.44 281.59 290.93 1,686,070 +9.78(+3.48%) Apr 12, 2022 280.95 284.77 278.99 281.15 1,621,647 +0.06(+0.02%) Apr 11, 2022 279.86 282.73 278.79 281.09 1,952,038 +0.81(+0.29%) Apr 08, 2022 274.41 281.50 273.20 280.28 1,574,541 +4.45(+1.61%) Apr 07, 2022 272.39 277.66 271.80 275.83 1,651,532 +3.44(+1.26%) Apr 06, 2022 266.75 273.04 266.62 272.39 2,299,706 +2.43(+0.90%) Apr 05, 2022 267.96 275.88 267.96 269.96 1,838,217 +1.32(+0.49%) Apr 04, 2022 266.84 269.30 264.69 268.64 1,686,123 +2.49(+0.94%) Apr 01, 2022 261.55 267.13 259.04 266.15 2,120,459 +5.18(+1.98%) Mar 31, 2022 260.00 263.58 256.09 260.97 2,395,052 +4.45(+1.73%) Mar 30, 2022 258.81 260.10 255.98 256.52 1,039,996 -1.46(-0.57%) Mar 29, 2022 256.11 258.00 252.52 257.98 1,644,155 +2.26(+0.88%) Mar 28, 2022 253.83 258.25 252.80 255.72 1,686,639 +1.64(+0.65%) Mar 25, 2022 252.00 254.15 250.50 254.08 1,226,652 +2.38(+0.95%) Mar 24, 2022 249.31 253.51 249.31 251.70 1,039,842 +3.57(+1.44%) Mar 23, 2022 251.29 252.08 247.94 248.13 1,241,276 -3.75(-1.49%) Mar 22, 2022 249.13 252.19 248.50 251.88 1,055,367 +1.62(+0.65%) Mar 21, 2022 248.03 252.19 246.73 250.26 1,790,030 +1.18(+0.47%) Mar 18, 2022 250.13 250.13 246.22 249.08 2,225,510 -0.92(-0.37%) Mar 17, 2022 248.20 251.32 247.37 250.00 1,418,665 +1.48(+0.60%) Mar 16, 2022 246.36 248.80 243.01 248.52 1,181,944 +1.53(+0.62%) Mar 15, 2022 243.93 247.47 243.52 246.99 1,600,868 +5.31(+2.20%) Mar 14, 2022 239.72 242.45 238.66 241.68 1,414,920 +5.20(+2.20%) Mar 11, 2022 242.60 247.49 236.13 236.48 1,374,036 -5.45(-2.25%) Mar 10, 2022 235.16 242.91 234.54 241.93 1,079,261 +2.69(+1.12%) Mar 09, 2022 240.51 240.74 236.35 239.24 1,378,894 +0.53(+0.22%) Mar 08, 2022 233.09 242.90 232.97 238.71 1,460,208 +3.17(+1.35%) Mar 07, 2022 237.46 242.50 235.05 235.54 1,548,048 -3.12(-1.31%) Mar 04, 2022 233.40 243.18 233.04 238.66 2,032,841 +2.97(+1.26%) Mar 03, 2022 234.93 238.53 234.74 235.69 1,140,036 +1.58(+0.67%) Mar 02, 2022 230.18 235.50 229.40 234.11 1,029,130 +3.42(+1.48%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.