Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 528.62 | 531.06 | 528.62 | 531.06 | 66.383 | 112 |
| 2024-02-27 | 542.12 | 542.12 | 531.90 | 534.60 | 66.825 | 88 |
| 2024-02-26 | 540.00 | 540.00 | 536.00 | 538.38 | 67.298 | 320 |
| 2024-02-23 | 543.00 | 543.00 | 535.83 | 535.83 | 66.979 | 3,304 |
| 2024-02-22 | 517.92 | 533.00 | 517.92 | 531.44 | 66.430 | 888 |
| 2024-02-21 | 517.40 | 517.40 | 511.68 | 514.28 | 64.285 | 280 |
| 2024-02-20 | 520.00 | 520.00 | 514.80 | 517.40 | 64.675 | 496 |
| 2024-02-19 | 529.47 | 529.47 | 529.47 | 529.47 | 66.184 | 0 |
| 2024-02-16 | 528.94 | 533.18 | 528.94 | 529.47 | 66.184 | 2,312 |
| 2024-02-15 | 525.74 | 533.52 | 525.74 | 533.52 | 66.690 | 2,624 |
| 2024-02-14 | 517.40 | 517.40 | 515.50 | 517.40 | 64.675 | 5,152 |
| 2024-02-09 | 530.00 | 530.00 | 522.99 | 525.23 | 65.654 | 88 |
| 2024-02-08 | 523.32 | 529.36 | 523.32 | 527.28 | 65.910 | 6,248 |
| 2024-02-07 | 528.00 | 528.00 | 522.60 | 522.60 | 65.325 | 1,616 |
| 2024-02-06 | 519.20 | 519.20 | 518.76 | 518.76 | 64.845 | 176 |
| 2024-02-05 | 534.24 | 534.24 | 533.26 | 533.26 | 66.658 | 1,424 |
| 2024-02-02 | 527.03 | 527.03 | 527.03 | 527.03 | 65.879 | 8 |
| 2024-02-01 | 544.86 | 544.86 | 544.86 | 544.86 | 68.108 | 8 |
| 2024-01-31 | 547.25 | 547.25 | 547.25 | 547.25 | 68.406 | 16 |
| 2024-01-30 | 552.96 | 554.04 | 552.96 | 554.04 | 69.255 | 1,432 |
| 2024-01-29 | 534.90 | 535.11 | 534.90 | 535.11 | 66.889 | 88 |
| 2024-01-26 | 528.41 | 528.41 | 527.35 | 527.88 | 65.985 | 1,024 |
| 2024-01-25 | 528.41 | 531.06 | 528.41 | 530.53 | 66.316 | 560 |
| 2024-01-24 | 539.00 | 539.00 | 524.88 | 526.50 | 65.813 | 328 |
| 2024-01-23 | 542.93 | 546.70 | 542.93 | 543.00 | 67.875 | 72 |
| 2024-01-22 | 544.86 | 554.04 | 544.86 | 548.64 | 68.580 | 136 |
| 2024-01-19 | 533.20 | 536.30 | 533.20 | 533.71 | 66.714 | 3,568 |
| 2024-01-18 | 530.28 | 535.14 | 528.66 | 534.60 | 66.825 | 1,216 |
| 2024-01-17 | 540.21 | 540.21 | 534.00 | 535.47 | 66.934 | 112 |
| 2024-01-16 | 528.00 | 538.48 | 528.00 | 537.47 | 67.184 | 232 |
| 2024-01-15 | 524.00 | 524.00 | 524.00 | 524.00 | 65.500 | 0 |
| 2024-01-12 | 524.00 | 524.00 | 524.00 | 524.00 | 65.500 | 0 |
| 2024-01-11 | 518.05 | 524.00 | 517.41 | 524.00 | 65.500 | 232 |
| 2024-01-10 | 517.00 | 519.88 | 517.00 | 519.42 | 64.928 | 160 |
| 2024-01-09 | 514.59 | 514.59 | 514.59 | 514.59 | 64.324 | 8 |
| 2024-01-08 | 510.51 | 510.51 | 503.88 | 510.00 | 63.750 | 832 |
| 2024-01-05 | 507.96 | 507.96 | 506.36 | 506.94 | 63.368 | 280 |
| 2024-01-04 | 511.53 | 513.05 | 509.65 | 509.65 | 63.706 | 28,512 |
| 2024-01-03 | 510.00 | 510.00 | 503.37 | 504.90 | 63.113 | 992 |
| 2024-01-02 | 496.00 | 505.50 | 496.00 | 501.90 | 62.738 | 216 |
| 2023-12-28 | 494.90 | 501.00 | 494.90 | 495.88 | 61.985 | 112 |
| 2023-12-27 | 493.27 | 493.27 | 493.27 | 493.27 | 61.659 | 8 |
| 2023-12-26 | 491.93 | 491.93 | 491.93 | 491.93 | 61.491 | 0 |
| 2023-12-22 | 491.93 | 491.93 | 491.93 | 491.93 | 61.491 | 8 |
| 2023-12-21 | 495.88 | 495.88 | 495.88 | 495.88 | 61.985 | 0 |
| 2023-12-20 | 491.81 | 495.88 | 491.81 | 495.88 | 61.985 | 40 |
| 2023-12-19 | 492.00 | 492.84 | 487.97 | 491.81 | 61.476 | 384 |
| 2023-12-18 | 511.02 | 511.02 | 494.37 | 497.25 | 62.156 | 152 |
| 2023-12-15 | 501.00 | 508.00 | 501.00 | 508.00 | 63.500 | 2,520 |
| 2023-12-14 | 495.50 | 497.00 | 495.50 | 496.50 | 62.063 | 208 |
| 2023-12-13 | 483.99 | 496.00 | 476.00 | 493.73 | 61.716 | 40 |
| 2023-12-12 | 447.00 | 447.00 | 443.52 | 444.40 | 55.550 | 552 |
| 2023-12-11 | 440.00 | 441.55 | 439.03 | 441.55 | 55.194 | 88 |
| 2023-12-08 | 433.87 | 434.57 | 429.16 | 433.44 | 54.180 | 392 |
| 2023-12-07 | 433.44 | 433.44 | 433.44 | 433.44 | 54.180 | 8 |
| 2023-12-06 | 435.42 | 435.42 | 435.42 | 435.42 | 54.428 | 8 |
| 2023-12-05 | 436.02 | 442.04 | 432.15 | 433.44 | 54.180 | 1,328 |
| 2023-12-04 | 431.72 | 432.58 | 430.86 | 431.29 | 53.911 | 536 |
| 2023-12-01 | 429.03 | 429.03 | 429.03 | 429.03 | 53.629 | 8 |
| 2023-11-30 | 437.00 | 437.00 | 434.98 | 436.02 | 54.503 | 80 |
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.