Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 657.80 | 657.80 | 657.80 | 657.80 | 82.225 | 24 |
| 2024-08-16 | 647.00 | 652.60 | 647.00 | 652.60 | 81.575 | 848 |
| 2024-08-15 | 646.10 | 646.10 | 646.10 | 646.10 | 80.763 | 32 |
| 2024-08-14 | 647.00 | 647.00 | 642.56 | 642.56 | 80.320 | 6,120 |
| 2024-08-13 | 634.14 | 638.72 | 634.14 | 637.44 | 79.680 | 136 |
| 2024-08-12 | 637.43 | 637.43 | 637.43 | 637.43 | 79.679 | 8 |
| 2024-08-09 | 641.92 | 646.75 | 640.00 | 646.75 | 80.844 | 344 |
| 2024-08-08 | 653.40 | 656.70 | 651.80 | 652.08 | 81.510 | 312 |
| 2024-08-07 | 657.94 | 657.94 | 653.92 | 653.92 | 81.740 | 448 |
| 2024-08-06 | 677.96 | 677.96 | 671.50 | 673.20 | 84.150 | 4,728 |
| 2024-08-05 | 708.82 | 708.82 | 681.60 | 681.60 | 85.200 | 3,856 |
| 2024-08-02 | 726.35 | 726.35 | 706.64 | 708.82 | 88.603 | 20,368 |
| 2024-08-01 | 711.20 | 730.10 | 710.00 | 726.00 | 90.750 | 1,344 |
| 2024-07-31 | 703.75 | 704.32 | 701.48 | 701.48 | 87.685 | 472 |
| 2024-07-30 | 700.00 | 708.17 | 700.00 | 708.17 | 88.521 | 304 |
| 2024-07-29 | 701.74 | 703.69 | 701.74 | 703.69 | 87.961 | 32 |
| 2024-07-26 | 703.11 | 710.01 | 701.74 | 701.74 | 87.718 | 440 |
| 2024-07-25 | 696.58 | 696.58 | 696.58 | 696.58 | 87.073 | 8 |
| 2024-07-24 | 685.00 | 695.34 | 685.00 | 692.34 | 86.543 | 2,704 |
| 2024-07-23 | 684.48 | 689.21 | 684.48 | 689.21 | 86.151 | 160 |
| 2024-07-22 | 687.47 | 691.21 | 686.00 | 691.21 | 86.401 | 216 |
| 2024-07-19 | 681.59 | 686.19 | 681.59 | 686.19 | 85.774 | 248 |
| 2024-07-18 | 681.66 | 681.66 | 680.88 | 680.88 | 85.110 | 32 |
| 2024-07-17 | 666.26 | 668.72 | 666.26 | 667.26 | 83.408 | 808 |
| 2024-07-16 | 666.26 | 666.26 | 666.26 | 666.26 | 83.283 | 16 |
| 2024-07-15 | 671.22 | 673.89 | 671.22 | 673.89 | 84.236 | 24 |
| 2024-07-12 | 677.00 | 677.00 | 664.26 | 664.26 | 83.033 | 24 |
| 2024-07-11 | 667.98 | 672.03 | 667.98 | 670.14 | 83.768 | 328 |
| 2024-07-10 | 660.08 | 664.08 | 660.08 | 664.08 | 83.010 | 848 |
| 2024-07-09 | 659.34 | 660.00 | 658.95 | 660.00 | 82.500 | 312 |
| 2024-07-08 | 648.00 | 661.05 | 648.00 | 658.59 | 82.324 | 4,968 |
| 2024-07-05 | 653.90 | 653.90 | 648.00 | 648.00 | 81.000 | 1,176 |
| 2024-07-04 | 650.16 | 650.16 | 641.93 | 641.93 | 80.241 | 24 |
| 2024-07-03 | 676.03 | 676.03 | 651.80 | 657.27 | 82.159 | 5,392 |
| 2024-07-02 | 669.33 | 682.06 | 669.33 | 676.03 | 84.504 | 728 |
| 2024-07-01 | 658.88 | 667.25 | 653.25 | 665.28 | 83.160 | 5,568 |
| 2024-06-28 | 659.05 | 662.30 | 658.88 | 658.88 | 82.360 | 48 |
| 2024-06-27 | 653.25 | 653.25 | 653.25 | 653.25 | 81.656 | 40 |
| 2024-06-26 | 654.05 | 654.05 | 652.13 | 652.13 | 81.516 | 176 |
| 2024-06-25 | 646.06 | 646.06 | 642.16 | 642.16 | 80.270 | 88 |
| 2024-06-24 | 636.21 | 642.00 | 636.21 | 641.92 | 80.240 | 120 |
| 2024-06-21 | 637.91 | 637.91 | 637.91 | 637.91 | 79.739 | 0 |
| 2024-06-20 | 637.91 | 637.91 | 637.91 | 637.91 | 79.739 | 0 |
| 2024-06-19 | 637.91 | 637.91 | 637.91 | 637.91 | 79.739 | 0 |
| 2024-06-18 | 633.90 | 637.91 | 633.90 | 637.91 | 79.739 | 120 |
| 2024-06-17 | 643.85 | 646.62 | 642.24 | 642.24 | 80.280 | 56 |
| 2024-06-14 | 646.40 | 646.62 | 646.40 | 646.62 | 80.828 | 1,608 |
| 2024-06-13 | 648.22 | 648.22 | 643.32 | 644.15 | 80.519 | 248 |
| 2024-06-12 | 645.80 | 646.65 | 639.50 | 640.25 | 80.031 | 23,248 |
| 2024-06-11 | 641.00 | 644.38 | 641.00 | 644.38 | 80.548 | 160 |
| 2024-06-10 | 646.10 | 649.35 | 646.10 | 647.40 | 80.925 | 2,456 |
| 2024-06-07 | 642.56 | 643.75 | 642.56 | 643.75 | 80.469 | 24,040 |
| 2024-06-06 | 632.50 | 634.83 | 632.50 | 634.83 | 79.354 | 8,024 |
| 2024-06-05 | 635.70 | 642.60 | 635.70 | 642.60 | 80.325 | 1,560 |
| 2024-06-04 | 626.94 | 626.94 | 626.94 | 626.94 | 78.368 | 8 |
| 2024-06-03 | 612.00 | 612.00 | 612.00 | 612.00 | 76.500 | 72 |
| 2024-05-31 | 584.63 | 596.24 | 584.63 | 596.24 | 74.530 | 1,384 |
| 2024-05-29 | 574.20 | 574.20 | 574.20 | 574.20 | 71.775 | 8 |
| 2024-05-28 | 576.60 | 579.20 | 576.15 | 578.20 | 72.275 | 7,008 |
| 2024-05-27 | 581.54 | 581.54 | 581.54 | 581.54 | 72.693 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.