Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 581.54 | 581.54 | 581.54 | 581.54 | 72.693 | 0 |
| 2024-05-23 | 581.54 | 581.54 | 581.54 | 581.54 | 72.693 | 352 |
| 2024-05-22 | 572.85 | 579.00 | 572.85 | 577.98 | 72.248 | 96 |
| 2024-05-21 | 566.58 | 567.15 | 558.60 | 562.59 | 70.324 | 3,776 |
| 2024-05-20 | 568.80 | 571.14 | 568.80 | 568.86 | 71.108 | 32 |
| 2024-05-17 | 568.86 | 568.86 | 568.86 | 568.86 | 71.108 | 16 |
| 2024-05-16 | 560.40 | 563.36 | 560.40 | 563.36 | 70.420 | 808 |
| 2024-05-15 | 559.35 | 562.65 | 559.35 | 560.45 | 70.056 | 1,096 |
| 2024-05-14 | 548.90 | 548.90 | 548.90 | 548.90 | 68.613 | 24 |
| 2024-05-13 | 552.75 | 553.79 | 552.75 | 553.79 | 69.224 | 88 |
| 2024-05-10 | 543.69 | 545.94 | 543.69 | 545.94 | 68.243 | 4,352 |
| 2024-05-09 | 539.61 | 540.00 | 538.07 | 538.07 | 67.259 | 120 |
| 2024-05-08 | 540.00 | 540.00 | 536.42 | 536.42 | 67.053 | 64 |
| 2024-05-07 | 518.21 | 518.21 | 518.21 | 518.21 | 64.776 | 16 |
| 2024-05-06 | 510.51 | 512.55 | 509.21 | 509.49 | 63.686 | 224 |
| 2024-05-03 | 510.51 | 510.51 | 510.51 | 510.51 | 63.814 | 16 |
| 2024-05-02 | 513.24 | 513.24 | 510.12 | 512.20 | 64.025 | 384 |
| 2024-04-30 | 510.51 | 510.51 | 510.00 | 510.00 | 63.750 | 672 |
| 2024-04-29 | 505.41 | 506.33 | 505.41 | 506.33 | 63.291 | 64 |
| 2024-04-26 | 514.86 | 514.86 | 504.00 | 509.49 | 63.686 | 176 |
| 2024-04-25 | 513.84 | 513.84 | 513.84 | 513.84 | 64.230 | 8 |
| 2024-04-24 | 516.36 | 516.36 | 515.87 | 515.87 | 64.484 | 104 |
| 2024-04-23 | 524.16 | 524.16 | 521.04 | 521.04 | 65.130 | 64 |
| 2024-04-22 | 514.08 | 526.32 | 514.08 | 521.22 | 65.153 | 656 |
| 2024-04-19 | 511.68 | 511.68 | 510.81 | 510.81 | 63.851 | 96 |
| 2024-04-18 | 517.40 | 517.40 | 517.40 | 517.40 | 64.675 | 32 |
| 2024-04-17 | 515.34 | 515.34 | 515.34 | 515.34 | 64.418 | 64 |
| 2024-04-16 | 521.00 | 521.00 | 518.00 | 519.48 | 64.935 | 928 |
| 2024-04-15 | 516.63 | 516.63 | 516.12 | 516.12 | 64.515 | 656 |
| 2024-04-12 | 508.46 | 508.46 | 504.39 | 504.39 | 63.049 | 56 |
| 2024-04-11 | 509.00 | 512.50 | 509.00 | 511.50 | 63.938 | 1,016 |
| 2024-04-10 | 504.28 | 506.30 | 503.22 | 506.26 | 63.283 | 88 |
| 2024-04-09 | 505.50 | 505.50 | 501.50 | 505.30 | 63.163 | 112 |
| 2024-04-08 | 507.00 | 509.00 | 506.50 | 508.78 | 63.598 | 472 |
| 2024-04-05 | 508.98 | 517.14 | 508.98 | 514.59 | 64.324 | 872 |
| 2024-04-04 | 512.00 | 515.61 | 508.98 | 508.98 | 63.623 | 632 |
| 2024-04-03 | 516.36 | 516.36 | 516.36 | 516.36 | 64.545 | 48 |
| 2024-04-02 | 532.12 | 532.12 | 514.63 | 518.80 | 64.850 | 288 |
| 2024-04-01 | 527.28 | 532.48 | 527.28 | 532.48 | 66.560 | 80 |
| 2024-03-28 | 524.00 | 525.71 | 521.56 | 523.64 | 65.455 | 128 |
| 2024-03-27 | 521.55 | 521.55 | 519.48 | 519.48 | 64.935 | 800 |
| 2024-03-26 | 519.48 | 521.56 | 518.44 | 521.04 | 65.130 | 384 |
| 2024-03-25 | 520.99 | 520.99 | 520.99 | 520.99 | 65.124 | 8 |
| 2024-03-22 | 519.48 | 519.48 | 518.96 | 518.96 | 64.870 | 32 |
| 2024-03-21 | 517.14 | 522.01 | 517.14 | 519.69 | 64.961 | 184 |
| 2024-03-20 | 514.80 | 514.80 | 514.80 | 514.80 | 64.350 | 32 |
| 2024-03-19 | 519.20 | 519.20 | 519.20 | 519.20 | 64.900 | 800 |
| 2024-03-18 | 522.24 | 522.75 | 517.65 | 517.65 | 64.706 | 568 |
| 2024-03-15 | 512.00 | 512.00 | 510.00 | 510.00 | 63.750 | 16 |
| 2024-03-14 | 510.51 | 510.51 | 506.94 | 507.96 | 63.495 | 824 |
| 2024-03-13 | 515.00 | 515.00 | 510.00 | 511.02 | 63.878 | 960 |
| 2024-03-12 | 513.76 | 516.35 | 511.68 | 514.28 | 64.285 | 232 |
| 2024-03-11 | 514.66 | 514.66 | 514.66 | 514.66 | 64.333 | 0 |
| 2024-03-08 | 513.57 | 516.63 | 513.06 | 514.66 | 64.333 | 432 |
| 2024-03-07 | 510.51 | 510.51 | 506.43 | 507.45 | 63.431 | 416 |
| 2024-03-06 | 511.02 | 512.04 | 508.98 | 510.00 | 63.750 | 744 |
| 2024-03-05 | 528.84 | 528.84 | 528.84 | 528.84 | 66.105 | 80 |
| 2024-03-04 | 528.66 | 528.66 | 525.90 | 525.90 | 65.738 | 72 |
| 2024-03-01 | 534.04 | 537.16 | 534.04 | 535.08 | 66.885 | 432 |
| 2024-02-29 | 523.00 | 528.41 | 523.00 | 526.69 | 65.836 | 56 |
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.