NASDAQ:VRTX | Historical Stock Price | VERTEX PHARMACEUTICALS INC / MA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-07-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.56$9.85$27.22$75.24$207.99$574.931991-07-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$41.90$41.901,232,000——
2012-12-28$40.94$40.941,026,000——
2012-12-27$41.76$41.761,404,600——
2012-12-26$41.75$41.75844,900——
2012-12-24$42.49$42.49565,600——
2012-12-21$43.04$43.044,115,400——
2012-12-20$43.34$43.341,628,100——
2012-12-19$43.02$43.023,257,300——
2012-12-18$43.33$43.332,017,300——
2012-12-17$41.81$41.811,456,400——
2012-12-14$41.79$41.791,895,900——
2012-12-13$42.15$42.152,680,200——
2012-12-12$42.25$42.252,579,200——
2012-12-11$41.84$41.842,525,400——
2012-12-10$40.25$40.251,792,100——
2012-12-07$38.88$38.882,462,900——
2012-12-06$39.10$39.101,264,600——
2012-12-05$39.18$39.181,308,700——
2012-12-04$39.49$39.491,739,600——
2012-12-03$39.08$39.081,382,500——
2012-11-30$39.79$39.792,331,700——
2012-11-29$39.74$39.741,461,700——
2012-11-28$39.53$39.532,181,600——
2012-11-27$39.98$39.981,754,000——
2012-11-26$40.50$40.502,009,100——
2012-11-23$41.46$41.46544,300——
2012-11-21$41.11$41.111,422,300——
2012-11-20$42.16$42.162,397,100——
2012-11-19$41.43$41.431,894,300——
2012-11-16$41.22$41.222,646,800——
2012-11-15$40.66$40.663,452,700——
2012-11-14$42.16$42.161,870,200——
2012-11-13$44.10$44.101,700,400——
2012-11-12$44.00$44.003,538,800——
2012-11-09$45.01$45.012,384,900——
2012-11-08$44.61$44.611,552,600——
2012-11-07$45.53$45.531,826,300——
2012-11-06$46.15$46.151,799,900——
2012-11-05$46.41$46.413,532,900——
2012-11-02$45.01$45.0111,582,900——
2012-11-01$50.48$50.483,581,500——
2012-10-31$48.28$48.281,449,200——
2012-10-26$49.56$49.561,266,500——
2012-10-25$50.11$50.111,153,000——
2012-10-24$49.50$49.501,461,700——
2012-10-23$49.63$49.632,335,300——
2012-10-22$49.87$49.872,364,100——
2012-10-19$50.24$50.244,344,600——
2012-10-18$52.63$52.632,371,500——
2012-10-17$53.95$53.952,075,000——
2012-10-16$53.29$53.293,424,800——
2012-10-15$53.24$53.243,558,500——
2012-10-12$53.53$53.533,014,600——
2012-10-11$56.88$56.888,523,900——
2012-10-10$57.00$57.001,906,000——
2012-10-09$58.48$58.481,499,900——
2012-10-08$58.49$58.493,350,800——
2012-10-05$59.42$59.422,346,100——
2012-10-04$59.39$59.392,259,400——
2012-10-03$57.76$57.761,483,300——
2012-10-02$57.28$57.282,020,000——
2012-10-01$56.44$56.442,556,600——
2012-09-28$55.89$55.891,595,200——
2012-09-27$55.66$55.661,485,300——
2012-09-26$54.77$54.771,937,200——
2012-09-25$56.26$56.262,383,200——
2012-09-24$58.72$58.722,330,400——
2012-09-21$59.04$59.043,616,300——
2012-09-20$58.13$58.131,227,600——
2012-09-19$57.90$57.901,219,400——
2012-09-18$57.45$57.451,085,700——
2012-09-17$57.54$57.541,204,300——
2012-09-14$58.08$58.081,482,200——
2012-09-13$56.21$56.211,416,400——
2012-09-12$55.74$55.74840,700——
2012-09-11$56.05$56.05829,500——
2012-09-10$56.64$56.64632,300——
2012-09-07$57.10$57.10908,900——
2012-09-06$57.44$57.441,876,200——
2012-09-05$54.99$54.991,654,500——
2012-09-04$54.53$54.531,365,800——
2012-08-31$53.33$53.33890,300——
2012-08-30$53.28$53.281,216,300——
2012-08-29$53.32$53.322,158,100——
2012-08-28$54.09$54.091,864,100——
2012-08-27$53.51$53.511,332,000——
2012-08-24$53.56$53.561,031,600——
2012-08-23$53.87$53.871,084,500——
2012-08-22$54.67$54.671,427,400——
2012-08-21$54.63$54.631,320,700——
2012-08-20$54.88$54.881,114,000——
2012-08-17$54.78$54.781,270,800——
2012-08-16$54.48$54.482,681,200——
2012-08-15$54.42$54.421,495,400——
2012-08-14$53.53$53.532,171,200——
2012-08-13$51.42$51.42810,200——
2012-08-10$51.66$51.66976,000——
2012-08-09$51.51$51.511,391,700——
2012-08-08$50.81$50.811,221,100——
2012-08-07$51.51$51.511,465,800——
2012-08-06$51.94$51.942,539,900——
2012-08-03$49.34$49.343,226,500——
2012-08-02$49.62$49.623,082,600——
2012-08-01$49.16$49.162,132,900——
2012-07-31$48.51$48.515,347,500——
2012-07-30$49.96$49.962,224,000——
2012-07-27$49.32$49.322,350,600——
2012-07-26$49.08$49.081,108,800——
2012-07-25$49.08$49.081,793,300——
2012-07-24$48.37$48.371,854,300——
2012-07-23$49.77$49.771,665,500——
2012-07-20$51.27$51.272,063,000——
2012-07-19$52.10$52.101,684,300——
2012-07-18$53.61$53.611,538,000——
2012-07-17$52.71$52.711,348,500——
2012-07-16$52.40$52.402,034,300——
2012-07-13$53.55$53.551,152,700——
2012-07-12$52.94$52.941,690,200——
2012-07-11$52.76$52.761,884,400——
2012-07-10$54.16$54.162,017,000——
2012-07-09$54.14$54.141,874,100——
2012-07-06$54.66$54.661,345,200——
2012-07-05$55.51$55.511,647,600——
2012-07-03$55.46$55.461,109,900——
2012-07-02$55.56$55.562,490,800——
2012-06-29$55.92$55.926,203,600——
2012-06-28$51.18$51.1819,489,900——
2012-06-27$61.11$61.111,524,900——
2012-06-26$59.62$59.621,364,300——
2012-06-25$58.43$58.431,416,100——
2012-06-22$60.61$60.613,009,300——
2012-06-21$57.60$57.601,267,800——
2012-06-20$59.15$59.152,582,600——
2012-06-19$57.23$57.231,849,000——
2012-06-18$57.77$57.771,750,100——
2012-06-15$56.54$56.542,610,200——
2012-06-14$55.94$55.941,965,400——
2012-06-13$55.46$55.462,040,000——
2012-06-12$55.95$55.951,676,400——
2012-06-11$54.90$54.903,419,500——
2012-06-08$56.98$56.982,740,300——
2012-06-07$56.77$56.773,622,100——
2012-06-06$57.84$57.842,551,600——
2012-06-05$58.56$58.562,534,800——
2012-06-04$57.70$57.703,253,000——
2012-06-01$59.56$59.563,820,300——
2012-05-31$60.04$60.044,083,300——
2012-05-30$60.18$60.1810,176,700——
2012-05-29$57.80$57.8020,861,100——
2012-05-25$64.85$64.851,967,300——
2012-05-24$64.09$64.092,542,000——
2012-05-23$63.94$63.942,172,600——
2012-05-22$63.09$63.092,513,500——
2012-05-21$62.10$62.102,934,000——
2012-05-18$61.34$61.343,442,000——
2012-05-17$61.27$61.273,138,800——
2012-05-16$62.61$62.612,839,000——
2012-05-15$63.38$63.384,006,400——
2012-05-14$64.70$64.707,664,400——
2012-05-11$62.02$62.023,249,800——
2012-05-10$60.19$60.195,300,000——
2012-05-09$60.35$60.3510,429,400——
2012-05-08$64.16$64.1616,125,600——
2012-05-07$58.12$58.1240,216,300——
2012-05-04$37.41$37.411,888,200——
2012-05-03$38.11$38.111,614,200——
2012-05-02$38.36$38.361,942,800——
2012-05-01$38.45$38.452,038,300——
2012-04-30$38.48$38.481,851,400——
2012-04-27$38.62$38.622,856,000——
2012-04-26$37.52$37.521,942,200——
2012-04-25$37.67$37.672,159,200——
2012-04-24$36.59$36.591,886,100——
2012-04-23$36.67$36.672,027,700——
2012-04-20$36.58$36.581,946,800——
2012-04-19$36.66$36.661,919,700——
2012-04-18$35.56$35.562,511,100——
2012-04-17$36.42$36.422,454,900——
2012-04-16$35.49$35.491,977,500——
2012-04-13$36.17$36.172,012,200——
2012-04-12$37.71$37.712,008,200——
2012-04-11$37.03$37.032,845,100——
2012-04-10$36.56$36.563,296,600——
2012-04-09$38.11$38.112,718,500——
2012-04-05$40.05$40.052,105,700——
2012-04-04$40.57$40.572,832,300——
2012-04-03$41.80$41.802,414,000——
2012-04-02$40.48$40.481,758,700——
2012-03-30$41.01$41.011,591,100——
2012-03-29$40.54$40.541,315,400——
2012-03-28$40.44$40.441,475,600——
2012-03-27$40.95$40.951,052,700——
2012-03-26$40.93$40.931,834,100——
2012-03-23$41.34$41.341,003,500——
2012-03-22$40.64$40.641,616,300——
2012-03-21$41.09$41.092,441,200——
2012-03-20$40.92$40.921,712,500——
2012-03-19$41.64$41.643,730,100——
2012-03-16$42.94$42.943,735,200——
2012-03-15$42.81$42.812,760,700——
2012-03-14$41.32$41.321,739,900——
2012-03-13$41.72$41.722,352,000——
2012-03-12$41.62$41.621,197,200——
2012-03-09$41.79$41.791,793,000——
2012-03-08$41.66$41.662,087,000——
2012-03-07$40.73$40.732,300,600——
2012-03-06$39.69$39.692,210,100——
2012-03-05$40.40$40.402,665,800——
2012-03-02$40.73$40.732,142,900——
2012-03-01$40.37$40.374,023,800——
2012-02-29$38.92$38.923,038,500——
2012-02-28$38.25$38.251,812,900——
2012-02-27$38.69$38.692,295,700——
2012-02-24$38.39$38.391,836,800——
2012-02-23$38.64$38.643,468,600——
2012-02-22$37.60$37.601,946,500——
2012-02-21$37.77$37.773,251,600——
2012-02-17$39.24$39.248,695,200——
2012-02-16$37.49$37.492,445,900——
2012-02-15$36.48$36.481,434,400——
2012-02-14$36.13$36.132,145,500——
2012-02-13$36.15$36.151,374,800——
2012-02-10$36.13$36.131,777,200——
2012-02-09$37.04$37.043,253,200——
2012-02-08$36.78$36.782,982,700——
2012-02-07$37.59$37.594,309,900——
2012-02-06$38.24$38.244,799,600——
2012-02-03$36.78$36.788,256,600——
2012-02-02$38.38$38.384,072,800——
2012-02-01$37.83$37.834,631,600——
2012-01-31$36.95$36.9511,612,200——
2012-01-30$34.74$34.743,110,900——
2012-01-27$35.98$35.982,452,600——
2012-01-26$35.72$35.721,862,800——
2012-01-25$35.46$35.463,005,600——
2012-01-24$34.99$34.993,308,900——
2012-01-23$35.86$35.862,140,600——
2012-01-20$36.31$36.312,305,700——
2012-01-19$36.97$36.972,983,600——
2012-01-18$37.47$37.474,279,200——
2012-01-17$36.51$36.512,180,400——
2012-01-13$36.81$36.811,984,600——
2012-01-12$37.07$37.072,813,900——
2012-01-11$37.32$37.323,943,300——
2012-01-10$36.32$36.323,251,700——
2012-01-09$35.68$35.684,657,200——
2012-01-06$34.05$34.053,436,800——
2012-01-05$33.12$33.123,208,900——
2012-01-04$32.20$32.202,660,300——
2012-01-03$32.23$32.232,415,600——