Vertex Pharmaceuticals Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	428.82	432.00	428.82	430.56	53.820	32
2023-11-28	424.22	424.22	423.98	423.98	52.998	24
2023-11-27	431.00	431.00	429.00	429.00	53.625	112
2023-11-24	430.00	433.87	429.59	433.87	54.234	112
2023-11-23	436.88	436.88	436.88	436.88	54.610	0
2023-11-22	441.18	441.18	435.16	436.88	54.610	296
2023-11-21	437.43	438.17	431.30	435.26	54.408	744
2023-11-20	430.27	433.87	430.27	433.87	54.234	312
2023-11-17	423.00	432.18	423.00	430.50	53.813	2,024
2023-11-16	420.78	420.84	418.32	418.32	52.290	1,480
2023-11-14	454.87	454.87	454.87	454.87	56.859	8
2023-11-13	464.60	465.98	461.94	465.98	58.248	600
2023-11-10	457.67	462.15	457.20	461.25	57.656	2,664
2023-11-09	452.00	457.67	452.00	457.67	57.209	32
2023-11-08	462.76	462.76	455.40	456.78	57.098	2,424
2023-11-07	465.64	465.88	462.77	462.77	57.846	88
2023-11-06	472.88	472.88	470.58	471.64	58.955	80
2023-11-03	465.30	465.30	460.86	461.99	57.749	168
2023-11-01	458.30	461.68	458.30	460.86	57.608	2,112
2023-10-31	450.22	450.22	450.22	450.22	56.278	1,600
2023-10-30	446.00	453.15	446.00	451.80	56.475	440
2023-10-27	442.80	443.00	442.80	443.00	55.375	48
2023-10-26	451.80	451.80	451.80	451.80	56.475	16
2023-10-25	461.30	461.30	461.30	461.30	57.663	0
2023-10-24	459.30	461.30	459.30	461.30	57.663	22,648
2023-10-23	459.54	459.54	459.54	459.54	57.443	1,600
2023-10-20	457.53	458.97	456.78	456.78	57.098	1,472
2023-10-19	458.37	458.51	458.37	458.51	57.314	88
2023-10-18	466.71	466.71	464.83	464.83	58.104	4,008
2023-10-17	471.99	472.35	466.71	470.41	58.801	4,832
2023-10-16	472.80	472.80	471.62	471.62	58.953	72
2023-10-13	471.20	471.96	469.00	471.50	58.938	1,808
2023-10-11	455.00	460.00	455.00	460.00	57.500	128
2023-10-10	457.24	457.24	454.09	454.09	56.761	88
2023-10-09	465.00	467.36	457.87	457.87	57.234	400
2023-10-06	460.51	467.68	460.51	467.68	58.460	336
2023-10-05	453.10	457.98	453.10	457.98	57.248	16
2023-10-04	448.83	453.78	448.83	453.78	56.723	40
2023-10-03	443.96	443.96	443.51	443.51	55.439	5,048
2023-10-02	437.80	441.00	437.80	441.00	55.125	1,752
2023-09-29	437.36	437.36	437.36	437.36	54.670	32
2023-09-28	445.00	445.72	443.52	443.52	55.440	120
2023-09-27	443.00	443.00	441.76	441.76	55.220	416
2023-09-26	437.80	437.80	437.80	437.80	54.725	8
2023-09-25	432.00	433.44	430.18	433.44	54.180	392
2023-09-22	436.53	436.53	436.53	436.53	54.566	0
2023-09-21	432.34	436.53	432.34	436.53	54.566	1,696
2023-09-20	432.49	432.49	432.49	432.49	54.061	112
2023-09-19	429.35	434.34	429.35	434.34	54.293	176
2023-09-18	422.52	427.98	422.52	427.98	53.498	48
2023-09-15	430.43	430.43	430.43	430.43	53.804	8
2023-09-14	427.42	428.71	427.42	428.71	53.589	24
2023-09-13	429.17	429.17	429.17	429.17	53.646	64
2023-09-12	428.28	428.28	428.28	428.28	53.535	24
2023-09-11	430.72	430.86	430.15	430.86	53.858	128
2023-09-08	431.72	431.72	428.42	428.42	53.553	304
2023-09-06	426.99	428.57	426.99	428.57	53.571	24
2023-09-05	436.00	436.00	434.15	434.15	54.269	464
2023-09-04	433.16	433.16	433.16	433.16	54.145	8
2023-09-01	433.16	433.16	433.16	433.16	54.145	8

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.