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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$236.34$236.341,161,100——
2020-12-30$232.68$232.68819,100——
2020-12-29$233.49$233.49656,600——
2020-12-28$232.47$232.47903,200——
2020-12-24$234.46$234.46451,700——
2020-12-23$235.84$235.841,012,900——
2020-12-22$234.90$234.901,127,800——
2020-12-21$234.55$234.551,567,200——
2020-12-18$236.72$236.722,929,300——
2020-12-17$236.92$236.921,992,800——
2020-12-16$232.11$232.111,708,700——
2020-12-15$228.81$228.811,188,800——
2020-12-14$228.13$228.132,220,200——
2020-12-11$224.17$224.171,476,000——
2020-12-10$224.04$224.041,462,600——
2020-12-09$224.38$224.381,992,100——
2020-12-08$229.83$229.831,329,800——
2020-12-07$227.06$227.061,219,700——
2020-12-04$228.32$228.32948,900——
2020-12-03$226.87$226.871,291,600——
2020-12-02$226.70$226.701,864,200——
2020-12-01$230.30$230.301,762,000——
2020-11-30$227.75$227.754,585,300——
2020-11-27$226.71$226.711,052,800——
2020-11-25$218.10$218.102,033,300——
2020-11-24$216.50$216.502,179,600——
2020-11-23$217.87$217.871,851,000——
2020-11-20$215.21$215.212,239,200——
2020-11-19$211.97$211.972,604,100——
2020-11-18$216.35$216.352,500,400——
2020-11-17$222.96$222.961,750,500——
2020-11-16$224.27$224.271,706,800——
2020-11-13$225.52$225.521,695,100——
2020-11-12$218.31$218.312,143,900——
2020-11-11$216.72$216.721,647,200——
2020-11-10$215.35$215.351,917,500——
2020-11-09$222.85$222.852,478,300——
2020-11-06$220.28$220.281,707,900——
2020-11-05$219.48$219.482,347,200——
2020-11-04$215.09$215.093,778,600——
2020-11-03$211.14$211.141,892,000——
2020-11-02$207.42$207.421,877,700——
2020-10-30$208.36$208.362,829,400——
2020-10-29$207.01$207.011,930,800——
2020-10-28$208.34$208.342,221,200——
2020-10-27$212.19$212.192,756,100——
2020-10-26$207.15$207.152,087,500——
2020-10-23$211.58$211.581,715,600——
2020-10-22$210.08$210.082,380,500——
2020-10-21$211.38$211.382,775,700——
2020-10-20$214.54$214.542,924,300——
2020-10-19$220.51$220.513,789,600——
2020-10-16$218.08$218.085,956,100——
2020-10-15$215.28$215.2817,493,000——
2020-10-14$271.46$271.461,026,800——
2020-10-13$276.09$276.091,087,900——
2020-10-12$274.60$274.601,331,200——
2020-10-09$269.95$269.95877,700——
2020-10-08$268.53$268.53777,700——
2020-10-07$265.82$265.82764,200——
2020-10-06$260.98$260.981,022,800——
2020-10-05$268.98$268.981,302,900——
2020-10-02$260.80$260.801,339,100——
2020-10-01$273.51$273.51932,500——
2020-09-30$272.12$272.121,382,800——
2020-09-29$270.31$270.31891,700——
2020-09-28$267.73$267.731,103,300——
2020-09-25$268.18$268.181,345,800——
2020-09-24$263.13$263.131,422,500——
2020-09-23$263.82$263.82864,300——
2020-09-22$267.58$267.58817,500——
2020-09-21$264.00$264.001,150,500——
2020-09-18$265.39$265.392,179,500——
2020-09-17$271.46$271.461,763,600——
2020-09-16$267.55$267.551,387,500——
2020-09-15$266.85$266.851,217,100——
2020-09-14$264.80$264.801,200,500——
2020-09-11$257.96$257.961,169,700——
2020-09-10$255.65$255.651,231,700——
2020-09-09$263.04$263.041,829,100——
2020-09-08$258.61$258.611,264,600——
2020-09-04$266.50$266.501,514,800——
2020-09-03$267.42$267.421,619,600——
2020-09-02$281.89$281.891,352,400——
2020-09-01$275.49$275.491,252,800——
2020-08-31$279.12$279.121,310,900——
2020-08-28$269.96$269.96813,500——
2020-08-27$274.34$274.34961,000——
2020-08-26$271.29$271.29857,500——
2020-08-25$272.35$272.351,316,200——
2020-08-24$267.43$267.431,037,300——
2020-08-21$271.28$271.281,064,100——
2020-08-20$271.43$271.431,117,700——
2020-08-19$270.07$270.07996,500——
2020-08-18$271.31$271.31887,100——
2020-08-17$273.84$273.84985,000——
2020-08-14$267.29$267.291,008,300——
2020-08-13$267.15$267.15979,200——
2020-08-12$270.85$270.851,262,600——
2020-08-11$261.86$261.861,370,100——
2020-08-10$268.73$268.731,186,700——
2020-08-07$272.99$272.991,006,000——
2020-08-06$273.34$273.341,141,900——
2020-08-05$273.23$273.231,329,800——
2020-08-04$275.71$275.711,288,400——
2020-08-03$279.52$279.521,716,300——
2020-07-31$272.00$272.002,983,400——
2020-07-30$279.40$279.401,538,400——
2020-07-29$278.72$278.721,091,200——
2020-07-28$278.52$278.521,098,400——
2020-07-27$284.21$284.211,485,100——
2020-07-24$278.49$278.491,837,800——
2020-07-23$284.46$284.461,310,200——
2020-07-22$291.23$291.23846,200——
2020-07-21$291.40$291.401,515,000——
2020-07-20$303.10$303.101,255,800——
2020-07-17$294.53$294.531,072,200——
2020-07-16$290.56$290.56903,300——
2020-07-15$295.11$295.111,126,900——
2020-07-14$293.83$293.831,738,300——
2020-07-13$284.82$284.821,667,300——
2020-07-10$294.45$294.45911,300——
2020-07-09$295.40$295.401,106,800——
2020-07-08$295.92$295.921,500,300——
2020-07-07$299.06$299.061,624,800——
2020-07-06$291.31$291.311,341,900——
2020-07-02$291.10$291.101,101,700——
2020-07-01$286.28$286.281,752,400——
2020-06-30$290.31$290.312,171,900——
2020-06-29$285.18$285.181,452,500——
2020-06-26$286.14$286.141,895,300——
2020-06-25$295.15$295.151,188,700——
2020-06-24$291.18$291.181,622,100——
2020-06-23$295.80$295.801,571,800——
2020-06-22$293.20$293.201,592,100——
2020-06-19$293.27$293.274,085,300——
2020-06-18$279.19$279.191,371,900——
2020-06-17$280.09$280.091,645,100——
2020-06-16$273.77$273.771,557,200——
2020-06-15$267.77$267.771,385,400——
2020-06-12$268.56$268.561,530,100——
2020-06-11$263.89$263.891,831,000——
2020-06-10$274.34$274.341,600,200——
2020-06-09$270.85$270.852,687,900——
2020-06-08$265.01$265.012,088,500——
2020-06-05$265.69$265.692,753,400——
2020-06-04$272.82$272.821,603,900——
2020-06-03$277.01$277.011,782,900——
2020-06-02$284.27$284.271,600,700——
2020-06-01$286.64$286.641,819,400——
2020-05-29$287.96$287.965,392,900——
2020-05-28$277.38$277.381,922,200——
2020-05-27$278.51$278.513,189,300——
2020-05-26$266.50$266.503,487,000——
2020-05-22$284.96$284.961,066,500——
2020-05-21$284.63$284.631,315,000——
2020-05-20$284.62$284.621,436,500——
2020-05-19$282.28$282.281,267,200——
2020-05-18$284.13$284.131,727,000——
2020-05-15$288.69$288.691,740,100——
2020-05-14$277.00$277.003,076,100——
2020-05-13$277.03$277.031,644,900——
2020-05-12$276.47$276.471,727,500——
2020-05-11$285.28$285.282,068,500——
2020-05-08$271.63$271.631,084,100——
2020-05-07$270.01$270.011,622,000——
2020-05-06$270.06$270.061,290,200——
2020-05-05$272.33$272.331,934,300——
2020-05-04$264.69$264.692,650,300——
2020-05-01$254.90$254.901,940,200——
2020-04-30$251.20$251.202,825,200——
2020-04-29$251.05$251.052,401,700——
2020-04-28$256.96$256.962,338,300——
2020-04-27$268.51$268.512,181,600——
2020-04-24$269.86$269.861,805,800——
2020-04-23$267.91$267.912,770,400——
2020-04-22$269.37$269.371,546,000——
2020-04-21$262.80$262.801,602,700——
2020-04-20$273.26$273.261,967,800——
2020-04-17$270.46$270.462,166,700——
2020-04-16$264.76$264.762,172,800——
2020-04-15$255.23$255.232,686,500——
2020-04-14$262.41$262.412,180,500——
2020-04-13$252.28$252.281,831,300——
2020-04-09$246.61$246.612,491,400——
2020-04-08$249.66$249.662,737,500——
2020-04-07$247.67$247.673,551,100——
2020-04-06$255.30$255.303,046,300——
2020-04-03$238.31$238.311,989,800——
2020-04-02$242.16$242.162,503,900——
2020-04-01$225.48$225.481,482,300——
2020-03-31$237.95$237.953,300,700——
2020-03-30$231.92$231.922,138,900——
2020-03-27$217.24$217.241,712,700——
2020-03-26$224.49$224.491,752,500——
2020-03-25$210.09$210.092,066,600——
2020-03-24$223.13$223.132,830,400——
2020-03-23$202.21$202.212,802,000——
2020-03-20$206.00$206.002,764,700——
2020-03-19$215.69$215.693,118,600——
2020-03-18$212.98$212.983,406,400——
2020-03-17$210.44$210.444,447,500——
2020-03-16$199.77$199.772,521,300——
2020-03-13$220.86$220.863,813,400——
2020-03-12$204.06$204.063,757,900——
2020-03-11$220.34$220.341,733,800——
2020-03-10$230.51$230.512,024,200——
2020-03-09$219.65$219.652,034,500——
2020-03-06$233.50$233.501,872,600——
2020-03-05$237.31$237.311,518,300——
2020-03-04$245.32$245.321,971,800——
2020-03-03$228.26$228.262,092,900——
2020-03-02$232.29$232.292,406,400——
2020-02-28$224.03$224.032,485,900——
2020-02-27$223.30$223.301,973,000——
2020-02-26$232.04$232.041,578,500——
2020-02-25$230.00$230.001,581,100——
2020-02-24$237.01$237.011,659,300——
2020-02-21$246.29$246.291,365,100——
2020-02-20$245.10$245.101,524,800——
2020-02-19$247.78$247.78947,700——
2020-02-18$245.93$245.931,305,400——
2020-02-14$243.82$243.821,354,000——
2020-02-13$240.09$240.091,329,200——
2020-02-12$242.21$242.211,805,700——
2020-02-11$247.81$247.812,280,000——
2020-02-10$244.75$244.751,273,000——
2020-02-07$240.06$240.061,443,100——
2020-02-06$239.12$239.121,320,300——
2020-02-05$240.76$240.761,951,600——
2020-02-04$239.66$239.661,485,900——
2020-02-03$230.51$230.511,988,000——
2020-01-31$227.05$227.053,373,500——
2020-01-30$230.31$230.311,169,500——
2020-01-29$232.41$232.41893,500——
2020-01-28$231.97$231.97861,800——
2020-01-27$227.37$227.37802,000——
2020-01-24$229.06$229.06904,300——
2020-01-23$233.91$233.91978,000——
2020-01-22$234.61$234.611,134,000——
2020-01-21$233.99$233.991,399,800——
2020-01-17$235.83$235.831,599,300——
2020-01-16$235.50$235.502,124,000——
2020-01-15$234.15$234.151,741,500——
2020-01-14$229.75$229.751,042,000——
2020-01-13$226.49$226.491,031,500——
2020-01-10$228.95$228.951,017,300——
2020-01-09$230.26$230.261,435,400——
2020-01-08$231.09$231.091,802,600——
2020-01-07$223.79$223.791,027,700——
2020-01-06$224.03$224.031,436,600——
2020-01-03$217.98$217.98943,400——
2020-01-02$219.45$219.451,334,300——