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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$73.67$73.671,357,400——
2016-12-29$74.44$74.44938,600——
2016-12-28$74.59$74.591,166,000——
2016-12-27$75.19$75.191,032,800——
2016-12-23$74.31$74.311,485,200——
2016-12-22$72.02$72.022,486,200——
2016-12-21$72.60$72.602,845,100——
2016-12-20$76.44$76.441,327,000——
2016-12-19$76.30$76.301,555,100——
2016-12-16$76.80$76.802,280,200——
2016-12-15$77.05$77.051,972,200——
2016-12-14$78.33$78.333,200,100——
2016-12-13$76.60$76.601,210,100——
2016-12-12$76.08$76.081,731,700——
2016-12-09$76.67$76.671,618,500——
2016-12-08$77.22$77.221,773,400——
2016-12-07$75.32$75.322,569,100——
2016-12-06$78.12$78.121,816,700——
2016-12-05$75.55$75.552,588,600——
2016-12-02$75.50$75.504,580,500——
2016-12-01$77.82$77.822,662,600——
2016-11-30$81.61$81.612,292,700——
2016-11-29$85.65$85.651,745,500——
2016-11-28$86.90$86.901,855,300——
2016-11-25$87.77$87.77814,400——
2016-11-23$87.34$87.341,040,900——
2016-11-22$86.20$86.201,765,600——
2016-11-21$89.05$89.051,278,200——
2016-11-18$89.44$89.441,265,400——
2016-11-17$91.20$91.201,320,100——
2016-11-16$90.47$90.471,487,000——
2016-11-15$93.06$93.062,265,700——
2016-11-14$94.42$94.422,485,100——
2016-11-11$92.00$92.002,631,100——
2016-11-10$95.36$95.364,130,900——
2016-11-09$92.88$92.883,988,000——
2016-11-08$82.99$82.991,768,000——
2016-11-07$83.22$83.222,170,100——
2016-11-04$78.96$78.961,902,100——
2016-11-03$77.69$77.692,371,000——
2016-11-02$78.00$78.002,580,400——
2016-11-01$77.88$77.882,458,200——
2016-10-31$75.86$75.861,928,200——
2016-10-28$77.58$77.583,400,700——
2016-10-27$75.84$75.843,549,000——
2016-10-26$78.71$78.714,337,900——
2016-10-25$78.71$78.712,557,700——
2016-10-24$78.73$78.732,032,700——
2016-10-21$80.76$80.761,142,900——
2016-10-20$82.92$82.921,045,900——
2016-10-19$81.83$81.831,318,800——
2016-10-18$82.96$82.961,510,200——
2016-10-17$80.50$80.501,934,600——
2016-10-14$79.23$79.231,977,000——
2016-10-13$80.56$80.562,114,100——
2016-10-12$80.15$80.152,255,400——
2016-10-11$81.66$81.662,329,300——
2016-10-10$85.98$85.98799,800——
2016-10-07$85.70$85.70983,300——
2016-10-06$84.96$84.961,375,000——
2016-10-05$87.65$87.65964,400——
2016-10-04$86.42$86.421,081,100——
2016-10-03$86.79$86.791,371,300——
2016-09-30$87.21$87.212,545,700——
2016-09-29$85.00$85.002,381,100——
2016-09-28$88.84$88.841,715,000——
2016-09-27$89.12$89.121,520,300——
2016-09-26$88.29$88.291,608,100——
2016-09-23$90.63$90.631,222,200——
2016-09-22$92.12$92.121,191,800——
2016-09-21$91.82$91.821,936,800——
2016-09-20$91.69$91.69934,800——
2016-09-19$91.26$91.261,183,200——
2016-09-16$92.71$92.712,130,300——
2016-09-15$93.10$93.102,569,300——
2016-09-14$90.12$90.124,992,600——
2016-09-13$95.27$95.27927,300——
2016-09-12$97.86$97.861,123,600——
2016-09-09$93.68$93.681,313,600——
2016-09-08$97.31$97.311,021,700——
2016-09-07$95.60$95.60928,300——
2016-09-06$95.78$95.78877,600——
2016-09-02$95.11$95.11843,100——
2016-09-01$94.75$94.75966,600——
2016-08-31$94.51$94.51797,500——
2016-08-30$95.80$95.80674,400——
2016-08-29$96.94$96.94595,200——
2016-08-26$97.09$97.09731,100——
2016-08-25$96.38$96.381,349,400——
2016-08-24$96.71$96.711,494,500——
2016-08-23$100.99$100.99844,300——
2016-08-22$100.96$100.961,346,600——
2016-08-19$98.01$98.01891,300——
2016-08-18$99.10$99.10744,600——
2016-08-17$99.89$99.89852,900——
2016-08-16$100.00$100.001,183,500——
2016-08-15$102.48$102.48547,800——
2016-08-12$101.53$101.53605,300——
2016-08-11$101.21$101.21744,400——
2016-08-10$99.70$99.701,163,900——
2016-08-09$102.83$102.831,156,000——
2016-08-08$102.47$102.471,578,200——
2016-08-05$102.43$102.431,113,800——
2016-08-04$100.28$100.281,414,100——
2016-08-03$100.44$100.441,492,100——
2016-08-02$99.14$99.142,144,300——
2016-08-01$98.20$98.201,988,600——
2016-07-29$97.00$97.001,012,800——
2016-07-28$96.21$96.211,455,300——
2016-07-27$96.01$96.012,299,200——
2016-07-26$94.98$94.981,657,900——
2016-07-25$95.77$95.771,912,000——
2016-07-22$93.89$93.891,235,500——
2016-07-21$93.21$93.211,783,300——
2016-07-20$91.15$91.151,309,400——
2016-07-19$87.43$87.431,112,300——
2016-07-18$89.42$89.421,127,200——
2016-07-15$90.21$90.211,309,200——
2016-07-14$88.15$88.15990,200——
2016-07-13$87.78$87.78945,700——
2016-07-12$89.63$89.631,547,000——
2016-07-11$90.10$90.101,388,200——
2016-07-08$88.96$88.961,794,300——
2016-07-07$90.05$90.051,254,000——
2016-07-06$89.66$89.661,705,300——
2016-07-05$86.51$86.51870,100——
2016-07-01$87.74$87.741,292,700——
2016-06-30$86.02$86.021,418,500——
2016-06-29$85.00$85.001,754,300——
2016-06-28$83.44$83.441,536,400——
2016-06-27$79.84$79.841,906,000——
2016-06-24$81.90$81.902,298,500——
2016-06-23$88.20$88.201,398,000——
2016-06-22$85.22$85.221,917,800——
2016-06-21$85.28$85.281,881,900——
2016-06-20$86.72$86.721,272,900——
2016-06-17$86.73$86.732,658,900——
2016-06-16$90.41$90.411,284,100——
2016-06-15$90.84$90.841,083,200——
2016-06-14$91.37$91.371,253,800——
2016-06-13$90.54$90.541,203,300——
2016-06-10$91.49$91.491,432,000——
2016-06-09$92.49$92.491,191,800——
2016-06-08$94.59$94.591,690,400——
2016-06-07$94.77$94.771,852,000——
2016-06-06$96.09$96.091,259,900——
2016-06-03$93.96$93.961,473,300——
2016-06-02$95.82$95.821,295,100——
2016-06-01$93.90$93.901,433,000——
2016-05-31$93.15$93.151,741,000——
2016-05-27$90.38$90.381,109,500——
2016-05-26$89.19$89.191,325,300——
2016-05-25$89.56$89.561,598,600——
2016-05-24$88.42$88.421,503,000——
2016-05-23$84.42$84.421,223,800——
2016-05-20$84.70$84.701,659,100——
2016-05-19$81.01$81.011,674,400——
2016-05-18$81.71$81.711,926,300——
2016-05-17$80.71$80.712,166,700——
2016-05-16$82.14$82.142,075,500——
2016-05-13$81.38$81.381,120,000——
2016-05-12$82.10$82.102,047,100——
2016-05-11$83.63$83.631,662,700——
2016-05-10$89.08$89.082,095,100——
2016-05-09$88.06$88.061,800,800——
2016-05-06$85.54$85.541,999,300——
2016-05-05$84.00$84.001,814,600——
2016-05-04$80.63$80.631,907,400——
2016-05-03$82.16$82.162,063,400——
2016-05-02$83.00$83.002,165,400——
2016-04-29$84.34$84.342,888,000——
2016-04-28$86.75$86.755,463,300——
2016-04-27$84.50$84.502,614,900——
2016-04-26$84.14$84.141,689,800——
2016-04-25$85.66$85.661,460,100——
2016-04-22$86.80$86.801,279,000——
2016-04-21$86.81$86.811,731,200——
2016-04-20$84.11$84.111,492,300——
2016-04-19$83.21$83.211,667,900——
2016-04-18$83.22$83.222,495,600——
2016-04-15$81.75$81.754,163,700——
2016-04-14$87.08$87.081,319,200——
2016-04-13$85.18$85.182,128,100——
2016-04-12$83.37$83.371,832,700——
2016-04-11$84.47$84.471,413,000——
2016-04-08$85.25$85.251,539,700——
2016-04-07$86.30$86.302,797,600——
2016-04-06$91.31$91.313,460,300——
2016-04-05$84.16$84.162,849,000——
2016-04-04$82.87$82.872,744,000——
2016-04-01$79.15$79.153,638,700——
2016-03-31$79.49$79.493,259,400——
2016-03-30$78.40$78.401,729,500——
2016-03-29$79.24$79.241,742,100——
2016-03-28$78.70$78.701,508,400——
2016-03-24$80.58$80.581,888,300——
2016-03-23$80.15$80.152,198,100——
2016-03-22$86.78$86.781,785,200——
2016-03-21$84.02$84.021,784,000——
2016-03-18$82.52$82.523,768,300——
2016-03-17$79.18$79.182,658,000——
2016-03-16$79.30$79.302,957,300——
2016-03-15$82.83$82.831,762,600——
2016-03-14$85.59$85.592,014,300——
2016-03-11$86.26$86.261,715,900——
2016-03-10$82.28$82.282,456,600——
2016-03-09$84.63$84.632,201,800——
2016-03-08$86.91$86.912,776,500——
2016-03-07$90.95$90.951,642,900——
2016-03-04$88.36$88.361,703,400——
2016-03-03$89.45$89.451,575,700——
2016-03-02$92.52$92.522,779,100——
2016-03-01$89.57$89.571,991,100——
2016-02-29$85.49$85.491,757,500——
2016-02-26$87.00$87.001,408,200——
2016-02-25$85.53$85.531,387,800——
2016-02-24$86.77$86.771,809,400——
2016-02-23$85.28$85.281,757,700——
2016-02-22$89.00$89.001,599,900——
2016-02-19$88.08$88.082,029,700——
2016-02-18$86.64$86.642,133,900——
2016-02-17$88.25$88.252,276,300——
2016-02-16$85.37$85.372,191,100——
2016-02-12$83.23$83.232,771,700——
2016-02-11$79.71$79.713,894,600——
2016-02-10$81.73$81.734,115,300——
2016-02-09$80.14$80.144,159,500——
2016-02-08$82.00$82.004,215,100——
2016-02-05$86.61$86.614,571,300——
2016-02-04$91.72$91.722,453,000——
2016-02-03$93.88$93.883,256,700——
2016-02-02$90.98$90.983,142,900——
2016-02-01$92.39$92.392,913,200——
2016-01-29$90.75$90.753,485,600——
2016-01-28$92.76$92.768,088,500——
2016-01-27$92.50$92.503,626,000——
2016-01-26$92.20$92.202,561,800——
2016-01-25$92.12$92.122,665,400——
2016-01-22$94.71$94.712,572,900——
2016-01-21$95.07$95.072,881,100——
2016-01-20$96.99$96.994,088,800——
2016-01-19$94.99$94.992,779,800——
2016-01-15$97.91$97.913,222,200——
2016-01-14$101.91$101.913,688,600——
2016-01-13$96.37$96.375,709,200——
2016-01-12$103.64$103.643,253,500——
2016-01-11$103.95$103.953,230,700——
2016-01-08$110.71$110.711,823,000——
2016-01-07$114.96$114.962,362,600——
2016-01-06$122.23$122.231,692,400——
2016-01-05$123.45$123.451,299,900——
2016-01-04$122.89$122.892,217,600——