-
VRTX Stock Chart
-
Historical VRTX Prices
Historical Data for VRTX |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/15/19 | 185.67 | 188.56 | 185.67 | 1,408,240 | 188.07 | 2.35 1.27% |
02/14/19 | 184.52 | 186.84 | 183.53 | 917,789 | 185.72 | 0.47 0.25% |
02/13/19 | 185.00 | 186.25 | 184.35 | 1,244,460 | 185.25 | 1.24 0.67% |
02/12/19 | 181.44 | 184.30 | 181.44 | 1,316,645 | 184.01 | 2.48 1.37% |
02/11/19 | 182.05 | 182.17 | 178.40 | 1,503,314 | 181.53 | 0.19 0.10% |
02/08/19 | 178.76 | 181.45 | 178.76 | 980,700 | 181.34 | 1.16 0.64% |
02/07/19 | 181.50 | 182.59 | 178.99 | 1,462,546 | 180.18 | -2.21 -1.21% |
02/06/19 | 193.00 | 193.00 | 182.06 | 1,896,230 | 182.39 | -4.63 -2.48% |
02/05/19 | 185.81 | 190.74 | 185.44 | 1,642,962 | 187.02 | -0.96 -0.51% |
02/04/19 | 189.19 | 189.27 | 184.49 | 1,479,467 | 187.98 | -3.54 -1.85% |
02/01/19 | 190.92 | 193.03 | 189.92 | 893,000 | 191.52 | 0.61 0.32% |
01/31/19 | 187.17 | 190.98 | 186.86 | 900,773 | 190.91 | 3.86 2.06% |
01/30/19 | 185.84 | 187.92 | 184.50 | 1,385,894 | 187.05 | 0.67 0.36% |
01/29/19 | 188.16 | 188.26 | 184.70 | 1,024,529 | 186.38 | -1.71 -0.91% |
01/28/19 | 188.94 | 188.98 | 185.76 | 1,513,518 | 188.09 | -1.41 -0.74% |
01/25/19 | 188.16 | 190.39 | 186.27 | 1,404,700 | 189.50 | 2.92 1.57% |
01/24/19 | 189.64 | 190.23 | 186.47 | 1,825,062 | 186.58 | -3.31 -1.74% |
01/23/19 | 194.67 | 195.20 | 187.78 | 2,043,012 | 189.89 | -3.99 -2.06% |
01/22/19 | 193.48 | 195.81 | 192.39 | 2,003,881 | 193.88 | -0.82 -0.42% |
01/18/19 | 192.63 | 194.78 | 189.41 | 2,149,700 | 194.70 | 4.18 2.19% |
01/17/19 | 185.77 | 191.42 | 184.71 | 1,549,859 | 190.52 | 4.37 2.35% |
01/16/19 | 186.21 | 188.34 | 184.13 | 2,251,237 | 186.15 | -0.53 -0.28% |
01/15/19 | 184.37 | 186.76 | 183.06 | 1,313,063 | 186.68 | 2.77 1.51% |
01/14/19 | 186.71 | 186.99 | 183.78 | 1,923,842 | 183.91 | -4.25 -2.26% |
01/11/19 | 184.62 | 188.86 | 183.43 | 2,222,500 | 188.16 | 2.13 1.14% |
01/10/19 | 181.85 | 186.09 | 180.26 | 1,988,232 | 186.03 | 3.73 2.05% |
01/09/19 | 179.14 | 182.70 | 178.25 | 2,298,516 | 182.30 | 4.11 2.31% |
01/08/19 | 177.00 | 178.41 | 174.72 | 1,643,969 | 178.19 | 2.34 1.33% |
01/07/19 | 173.05 | 176.78 | 170.87 | 1,294,562 | 175.85 | 3.15 1.82% |
01/04/19 | 165.90 | 173.31 | 164.90 | 1,874,500 | 172.70 | 8.97 5.48% |
01/03/19 | 165.83 | 169.32 | 163.18 | 1,697,653 | 163.73 | -0.35 -0.21% |
01/02/19 | 161.21 | 165.14 | 160.95 | 1,446,120 | 164.08 | -1.63 -0.98% |
12/31/18 | 162.80 | 166.21 | 162.01 | 1,375,400 | 165.71 | 4.29 2.66% |
12/28/18 | 163.52 | 164.84 | 160.38 | 966,700 | 161.42 | -0.95 -0.59% |
12/27/18 | 158.95 | 162.58 | 156.27 | 1,474,618 | 162.37 | 0.53 0.33% |
12/26/18 | 152.98 | 161.87 | 152.40 | 1,638,369 | 161.84 | 9.93 6.54% |
12/24/18 | 155.40 | 158.47 | 151.80 | 1,158,100 | 151.91 | -4.59 -2.93% |
12/21/18 | 161.94 | 165.07 | 156.30 | 2,677,600 | 156.50 | -4.80 -2.98% |
12/20/18 | 158.52 | 163.48 | 157.70 | 1,985,336 | 161.30 | 2.64 1.66% |
12/19/18 | 163.04 | 164.42 | 156.30 | 1,877,577 | 158.66 | -4.77 -2.92% |
12/18/18 | 168.06 | 169.62 | 161.35 | 1,552,874 | 163.43 | -2.74 -1.65% |
12/17/18 | 169.64 | 171.41 | 164.48 | 1,606,753 | 166.17 | -3.89 -2.29% |
12/14/18 | 171.38 | 171.99 | 169.63 | 916,900 | 170.06 | -3.36 -1.94% |
12/13/18 | 175.06 | 177.49 | 171.60 | 967,525 | 173.42 | -2.03 -1.16% |
12/12/18 | 176.20 | 178.62 | 174.72 | 904,998 | 175.45 | 2.22 1.28% |
12/11/18 | 176.29 | 176.56 | 170.86 | 832,463 | 173.23 | -0.55 -0.32% |
12/10/18 | 172.98 | 174.37 | 167.63 | 907,081 | 173.78 | 1.57 0.91% |
12/07/18 | 178.03 | 179.55 | 170.90 | 1,627,200 | 172.21 | -7.40 -4.12% |
12/06/18 | 175.37 | 179.76 | 174.00 | 1,688,832 | 179.61 | 1.68 0.94% |
12/04/18 | 184.74 | 187.76 | 177.41 | 1,316,100 | 177.93 | -6.72 -3.64% |
Download Data To Spreadsheet |

Vertex Pharmaceuticals Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
VRTX Stock Grade: | B |
Fundamental Grade: | A |
Quantitative Grade: | B |
VRTX Earnings | |
Earnings Growth: | A |
Earnings Momentum: | C |
Earnings Surprises: | A |
Analyst Earnings Revisions: | B |
VRTX Financial Information | |
Sales Growth: | A |
Operating Margin Growth: | A |
Cash Flow: | B |
Return on Equity: | A |
Vertex Pharmaceuticals Stock: Weekly View
This Week: | B |
---|---|
Last Week: | B |
Two Weeks Ago: | B |