VRTX
Vertex Pharma (VRTX)
NASDAQ
$547.52-$0.53 (-0.10%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $138.9B
    Market Cap
  • 38.70%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +13.70%
    Low Price$470.72
    High Price$552.06
  • 3 Months
    +26.41%
    Low Price$425.09
    High Price$552.06
  • 1 Year
    +38.70%
    Low Price$376.62
    High Price$552.06
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
545.10
555.32
540.70
548.05
+1.44%
1,074,992
08/20/2026
543.78
548.99
538.27
540.26
-2.14%
1,062,467
08/19/2026
537.47
553.69
532.55
552.06
+4.52%
1,437,715
08/18/2026
520.00
533.78
517.34
528.19
+2.45%
1,497,043
08/17/2026
503.87
517.84
502.53
515.55
+1.94%
1,111,403
08/14/2026
511.41
513.64
502.29
505.75
-2.07%
1,130,505
08/13/2026
528.68
529.00
515.74
516.44
-1.77%
863,531
08/12/2026
527.00
531.22
520.08
525.73
-0.74%
1,047,018
08/11/2026
525.02
532.23
522.01
529.65
+1.10%
1,065,365
08/10/2026
539.50
546.17
519.82
523.91
+5.61%
2,682,503
08/07/2026
487.11
497.40
482.10
496.07
+2.49%
992,492
08/06/2026
490.91
492.40
480.86
484.03
-0.17%
1,015,133
08/05/2026
487.52
491.95
479.02
484.83
+1.28%
1,383,029
08/04/2026
471.29
488.04
465.51
478.71
+1.70%
2,026,349
08/03/2026
480.00
483.36
468.14
470.72
-1.34%
1,510,457
08/03/2026
$4.73 Earnings
07/31/2026
480.67
480.67
469.87
477.10
-0.95%
957,710
07/30/2026
474.10
482.15
470.54
481.70
-0.34%
1,249,286
07/29/2026
492.67
492.99
481.91
483.33
-1.44%
1,452,088
07/28/2026
483.13
493.61
482.86
490.39
+2.38%
1,700,508
07/27/2026
479.27
487.21
477.99
479.00
+0.34%
1,631,005
07/24/2026
476.05
484.00
472.58
477.36
+0.90%
1,252,964
07/23/2026
467.09
477.68
465.00
473.09
+0.11%
1,306,126
07/22/2026
482.32
483.66
471.58
472.57
-1.96%
1,289,190
07/21/2026
478.56
484.99
473.56
482.00
+0.31%
1,107,415
07/20/2026
485.65
491.23
478.48
480.50
-1.06%
1,101,763
07/17/2026
483.51
496.69
481.98
485.65
-0.08%
1,568,123
07/16/2026
480.00
487.30
476.25
486.03
+1.88%
1,372,924
07/15/2026
472.15
480.96
469.60
477.08
+0.16%
1,191,839
07/14/2026
481.29
481.29
473.18
476.31
-0.82%
1,082,061
07/13/2026
486.18
486.18
474.71
480.25
-1.06%
1,153,856
07/10/2026
498.15
498.91
484.33
485.39
-2.24%
1,430,388
07/09/2026
495.58
500.77
482.11
496.50
-0.39%
2,107,392
07/08/2026
523.04
525.81
498.14
498.43
-4.56%
2,287,224
07/07/2026
530.00
533.67
512.77
522.25
-1.39%
2,292,907
07/06/2026
526.67
529.99
512.34
529.59
+0.29%
1,515,704
07/02/2026
503.76
529.14
501.53
528.04
+6.03%
1,879,133
07/01/2026
502.71
502.71
494.80
498.01
+0.26%
1,444,536
06/30/2026
500.49
500.99
489.62
496.73
-0.58%
1,738,336
06/29/2026
495.83
499.87
487.62
499.65
+1.69%
2,055,781
06/26/2026
482.50
503.89
482.20
491.34
+2.32%
8,693,048
06/25/2026
475.11
486.49
473.50
480.18
+1.05%
1,522,568
06/24/2026
471.38
480.86
469.93
475.20
+1.45%
1,549,955
06/23/2026
469.67
470.82
463.76
468.42
+0.35%
1,204,020
06/22/2026
455.65
468.18
453.21
466.79
+3.36%
2,034,574
06/18/2026
462.17
464.98
450.39
451.63
-1.60%
2,993,025
06/17/2026
449.67
464.31
447.54
458.99
+1.28%
1,524,292
06/16/2026
452.82
454.55
444.22
453.17
+0.60%
1,486,578
06/15/2026
446.69
453.68
439.50
450.46
+1.24%
1,482,950
06/12/2026
440.02
447.70
440.02
444.93
-0.03%
924,189
06/11/2026
437.51
445.78
435.21
445.04
+2.14%
1,233,868
06/10/2026
447.27
447.50
433.80
435.71
-2.26%
1,103,241
06/09/2026
447.02
449.50
440.90
445.77
+0.63%
871,498
06/08/2026
443.17
448.69
441.72
442.96
-0.87%
1,149,408
06/05/2026
445.61
453.16
443.86
446.83
+1.15%
1,530,182
06/04/2026
434.95
448.19
433.50
441.74
+3.13%
1,362,423
06/03/2026
420.63
429.01
420.01
428.34
+0.76%
1,573,726
06/02/2026
432.40
434.00
424.90
425.09
-3.04%
1,147,097
06/01/2026
439.91
443.54
433.26
438.40
-2.04%
1,115,283
05/29/2026
448.01
450.00
442.25
447.54
-0.10%
1,893,381
05/28/2026
434.08
449.29
434.08
447.97
+2.46%
1,358,232
05/27/2026
438.52
445.35
435.39
437.22
+0.30%
1,164,432
05/26/2026
437.99
441.99
433.79
435.93
+0.32%
865,854
05/22/2026
437.07
438.84
432.96
434.52
+0.23%
1,746,340
05/21/2026
429.36
434.76
426.01
433.54
+0.72%
1,395,182
05/20/2026
434.31
439.98
427.64
430.44
-0.89%
1,785,367
05/19/2026
436.79
444.32
433.15
434.31
-0.52%
1,219,660
05/18/2026
435.42
440.04
430.25
436.58
-0.08%
1,451,056
05/15/2026
453.45
453.45
435.86
436.95
-2.99%
1,288,894
05/14/2026
453.64
456.68
447.36
450.41
-0.58%
1,088,450
05/13/2026
446.47
455.32
444.26
453.06
+1.06%
1,194,366
05/12/2026
439.92
454.23
436.48
448.29
+3.01%
1,398,284
05/11/2026
429.50
442.16
428.50
435.17
+1.24%
1,264,202
05/08/2026
422.37
431.94
421.11
429.82
+1.13%
953,348
05/07/2026
425.13
429.61
423.59
425.00
-0.62%
1,112,655
05/06/2026
422.67
431.06
422.67
427.65
+0.78%
1,202,385
05/05/2026
431.99
433.94
412.27
424.36
-1.28%
1,906,343
05/04/2026
423.75
430.13
422.11
429.85
+1.40%
1,418,892
05/04/2026
$4.47 Earnings
05/01/2026
425.02
427.38
421.54
423.92
-0.81%
796,985
04/30/2026
423.66
430.95
423.66
427.38
+0.98%
1,121,184
04/29/2026
424.44
426.72
419.71
423.24
-1.60%
1,059,478
04/28/2026
431.25
431.77
426.68
430.14
+0.97%
808,499
04/27/2026
427.01
434.07
425.87
426.01
-0.99%
966,877
04/24/2026
431.89
433.68
427.38
430.29
-1.11%
1,128,097
04/23/2026
440.71
442.04
433.81
435.10
-0.59%
777,645
04/22/2026
437.38
441.00
435.45
437.67
+0.25%
734,332
04/21/2026
437.12
440.32
429.65
436.59
-0.59%
986,831
04/20/2026
444.01
444.01
437.67
439.18
-0.46%
789,396
04/17/2026
441.55
443.90
437.58
441.20
+1.27%
1,025,319
04/16/2026
442.35
445.93
431.15
435.65
-1.37%
1,364,285
04/15/2026
444.15
447.82
437.19
441.70
-0.58%
1,459,489
04/14/2026
435.28
444.79
435.28
444.28
+0.96%
1,445,501
04/13/2026
434.17
445.11
433.68
440.05
+0.87%
1,004,740
04/10/2026
446.08
446.75
434.25
436.27
-2.35%
985,766
04/09/2026
439.77
447.00
436.35
446.78
+0.64%
1,040,835
04/08/2026
436.25
443.99
432.33
443.92
+2.79%
1,279,267
04/07/2026
435.50
435.50
425.26
431.86
-0.56%
1,029,161
04/06/2026
437.79
440.90
433.45
434.30
-1.01%
948,862
04/02/2026
447.55
449.62
436.56
438.71
-1.91%
1,244,992