Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VRTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 397.70 | -3.06 | -0.76% | 399.42 | 400.60 | 393.00 | 758,712 |
| Apr 24 2024 | 400.76 | -4.15 | -1.02% | 404.50 | 406.825 | 399.29 | 806,209 |
| Apr 23 2024 | 404.91 | 4.99 | 1.25% | 404.00 | 406.86 | 403.47 | 1,070,295 |
| Apr 22 2024 | 399.92 | 5.64 | 1.43% | 397.30 | 406.34 | 396.00 | 1,393,414 |
| Apr 19 2024 | 394.28 | 0.80 | 0.20% | 394.72 | 396.98 | 391.25 | 1,342,117 |
| Apr 18 2024 | 393.48 | 0.38 | 0.10% | 394.19 | 396.14 | 391.01 | 949,088 |
| Apr 17 2024 | 393.10 | -1.07 | -0.27% | 394.94 | 398.1054 | 392.0325 | 880,971 |
| Apr 16 2024 | 394.17 | -3.19 | -0.80% | 396.88 | 398.49 | 392.81 | 663,925 |
| Apr 15 2024 | 397.36 | 0.81 | 0.20% | 400.00 | 402.4869 | 396.69 | 1,373,652 |
| Apr 12 2024 | 396.55 | -3.68 | -0.92% | 396.57 | 400.14 | 393.76 | 1,200,306 |
| Apr 11 2024 | 400.23 | 2.65 | 0.67% | 404.30 | 404.6899 | 398.85 | 1,060,248 |
| Apr 10 2024 | 397.58 | -6.90 | -1.71% | 399.94 | 399.94 | 394.81 | 1,003,462 |
| Apr 09 2024 | 404.48 | 0.26 | 0.06% | 406.00 | 406.45 | 399.30 | 727,089 |
| Apr 08 2024 | 404.22 | -2.45 | -0.60% | 403.45 | 404.60 | 399.00 | 751,743 |
| Apr 05 2024 | 406.67 | 2.66 | 0.66% | 403.77 | 409.93 | 401.01 | 683,514 |
| Apr 04 2024 | 404.01 | -4.80 | -1.17% | 412.64 | 412.64 | 403.15 | 957,208 |
| Apr 03 2024 | 408.81 | -0.61 | -0.15% | 409.40 | 414.955 | 408.2461 | 728,626 |
| Apr 02 2024 | 409.42 | -11.06 | -2.63% | 414.85 | 417.00 | 406.73 | 923,581 |
| Apr 01 2024 | 420.48 | 2.47 | 0.59% | 420.43 | 421.45 | 414.74 | 763,763 |
| Mar 28 2024 | 418.01 | 0.69 | 0.17% | 419.48 | 420.67 | 415.06 | 1,091,809 |
| Mar 27 2024 | 417.32 | -1.14 | -0.27% | 420.30 | 420.165 | 412.65 | 905,444 |
| Mar 26 2024 | 418.46 | 2.43 | 0.58% | 417.38 | 419.55 | 414.86 | 952,450 |
| Mar 25 2024 | 416.03 | 0.37 | 0.09% | 415.66 | 418.28 | 414.9698 | 732,807 |
| Mar 22 2024 | 415.66 | -0.05 | -0.01% | 417.75 | 417.98 | 412.19 | 821,723 |
| Mar 21 2024 | 415.71 | 3.60 | 0.87% | 415.61 | 419.26 | 414.00 | 894,901 |
| Mar 20 2024 | 412.11 | -3.09 | -0.74% | 414.37 | 414.51 | 409.0225 | 796,345 |
| Mar 19 2024 | 415.20 | 3.82 | 0.93% | 412.51 | 415.70 | 411.10 | 859,777 |
| Mar 18 2024 | 411.38 | 3.69 | 0.91% | 410.49 | 415.50 | 409.245 | 926,304 |
| Mar 15 2024 | 407.69 | -1.08 | -0.26% | 410.10 | 411.64 | 406.97 | 1,790,457 |
| Mar 14 2024 | 408.77 | -4.43 | -1.07% | 414.01 | 414.98 | 407.13 | 1,030,519 |
| Mar 13 2024 | 413.20 | 0.75 | 0.18% | 414.46 | 415.92 | 410.39 | 764,521 |
| Mar 12 2024 | 412.45 | -2.02 | -0.49% | 413.00 | 416.11 | 409.02 | 888,473 |
| Mar 11 2024 | 414.47 | 0.88 | 0.21% | 414.00 | 416.705 | 409.52 | 1,263,471 |
| Mar 08 2024 | 413.59 | 3.05 | 0.74% | 412.34 | 416.25 | 410.945 | 814,829 |
| Mar 07 2024 | 410.54 | -1.31 | -0.32% | 415.11 | 418.32 | 410.23 | 923,298 |
| Mar 06 2024 | 411.85 | -3.59 | -0.86% | 414.23 | 418.22 | 410.46 | 1,222,074 |
| Mar 05 2024 | 415.44 | -8.59 | -2.03% | 424.87 | 425.49 | 414.0401 | 1,123,575 |
| Mar 04 2024 | 424.03 | -8.73 | -2.02% | 432.02 | 433.68 | 422.16 | 1,121,267 |
| Mar 01 2024 | 432.76 | 12.02 | 2.86% | 423.20 | 433.67 | 422.95 | 1,102,249 |
| Feb 29 2024 | 420.74 | -6.23 | -1.46% | 429.18 | 429.18 | 420.24 | 1,848,981 |
| Feb 28 2024 | 426.97 | -3.95 | -0.92% | 429.60 | 433.49 | 425.71 | 786,337 |
| Feb 27 2024 | 430.92 | -2.56 | -0.59% | 434.13 | 437.00 | 430.52 | 917,605 |
| Feb 26 2024 | 433.48 | 3.37 | 0.78% | 425.70 | 434.26 | 425.70 | 787,826 |
| Feb 23 2024 | 430.11 | 3.33 | 0.78% | 430.00 | 434.47 | 429.07 | 749,829 |
| Feb 22 2024 | 426.78 | 7.15 | 1.70% | 419.85 | 429.805 | 419.85 | 1,091,832 |
| Feb 21 2024 | 419.63 | -1.01 | -0.24% | 421.77 | 424.00 | 414.80 | 916,678 |
| Feb 20 2024 | 420.64 | -1.56 | -0.37% | 420.80 | 425.00 | 416.16 | 1,056,468 |
| Feb 16 2024 | 422.20 | -4.09 | -0.96% | 427.04 | 426.001 | 420.97 | 1,189,762 |
| Feb 15 2024 | 426.29 | 8.41 | 2.01% | 419.16 | 427.41 | 418.61 | 1,473,595 |
| Feb 14 2024 | 417.88 | 1.84 | 0.44% | 418.38 | 420.45 | 414.26 | 1,133,114 |
| Feb 13 2024 | 416.04 | -2.49 | -0.59% | 417.36 | 419.4154 | 412.77 | 1,152,139 |
| Feb 12 2024 | 418.53 | -4.38 | -1.04% | 420.24 | 421.30 | 415.28 | 1,368,053 |
| Feb 09 2024 | 422.91 | -0.15 | -0.04% | 425.96 | 425.96 | 419.51 | 1,169,354 |
| Feb 08 2024 | 423.06 | 3.98 | 0.95% | 420.28 | 424.4761 | 417.14 | 1,405,277 |
| Feb 07 2024 | 419.08 | 2.95 | 0.71% | 416.74 | 426.7241 | 416.67 | 1,989,720 |
| Feb 06 2024 | 416.13 | -12.76 | -2.98% | 428.76 | 430.99 | 410.80 | 4,502,684 |
| Feb 05 2024 | 428.89 | 4.21 | 0.99% | 424.99 | 430.93 | 422.07 | 1,918,859 |
| Feb 02 2024 | 424.68 | -9.19 | -2.12% | 430.00 | 431.29 | 424.31 | 2,181,278 |
| Feb 01 2024 | 433.87 | 0.49 | 0.11% | 434.00 | 435.91 | 431.00 | 1,484,465 |
| Jan 31 2024 | 433.38 | -12.70 | -2.85% | 441.57 | 444.07 | 430.12 | 2,755,243 |
| Jan 30 2024 | 446.08 | 10.26 | 2.35% | 430.00 | 448.40 | 429.6889 | 3,329,433 |
| Jan 29 2024 | 435.82 | 5.65 | 1.31% | 431.33 | 436.11 | 429.35 | 1,004,005 |
