Vertex Pharmaceuticals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	432.51	432.51	431.67	431.67	53.959	904
2023-08-30	426.02	426.98	426.02	426.98	53.373	160
2023-08-29	426.99	426.99	424.51	424.94	53.118	40
2023-08-28	429.14	429.14	429.14	429.14	53.643	40
2023-08-25	425.36	425.91	425.36	425.91	53.239	72
2023-08-24	424.24	424.24	424.24	424.24	53.030	16
2023-08-23	426.76	427.39	426.76	427.39	53.424	40
2023-08-22	434.20	435.46	434.20	435.46	54.433	136
2023-08-21	432.39	435.64	429.95	434.16	54.270	1,176
2023-08-18	429.02	429.02	429.02	429.02	53.628	24
2023-08-17	428.21	428.21	428.21	428.21	53.526	8
2023-08-16	427.43	427.43	427.43	427.43	53.429	40
2023-08-15	436.00	437.06	435.72	436.21	54.526	248
2023-08-14	432.80	432.80	432.80	432.80	54.100	88
2023-08-11	427.98	428.57	427.62	427.62	53.453	48
2023-08-10	423.97	424.55	423.97	424.55	53.069	24
2023-08-09	423.81	423.81	423.81	423.81	52.976	8
2023-08-08	422.91	422.91	422.30	422.30	52.788	104
2023-08-07	417.79	423.19	417.79	422.25	52.781	304
2023-08-04	417.04	417.04	417.04	417.04	52.130	16
2023-08-03	424.89	424.89	424.89	424.89	53.111	1,936
2023-08-02	428.64	428.64	428.64	428.64	53.580	24
2023-08-01	422.10	422.10	414.61	417.48	52.185	2,480
2023-07-31	415.65	415.84	415.28	415.38	51.923	1,896
2023-07-28	419.47	419.47	419.09	419.09	52.386	24
2023-07-27	414.12	415.30	412.28	414.78	51.848	1,640
2023-07-26	416.67	416.67	414.38	414.95	51.869	40
2023-07-25	424.29	424.29	424.20	424.20	53.025	40
2023-07-24	423.01	423.49	422.92	422.96	52.870	880
2023-07-21	436.44	436.44	431.64	433.44	54.180	56
2023-07-20	438.30	438.30	436.45	436.45	54.556	584
2023-07-19	432.40	433.37	427.85	427.85	53.481	10,224
2023-07-18	428.73	429.14	428.73	429.14	53.643	80
2023-07-17	430.30	430.30	430.30	430.30	53.788	40
2023-07-14	423.71	423.71	423.00	423.00	52.875	160
2023-07-13	415.73	417.05	415.73	417.05	52.131	32
2023-07-12	417.38	417.38	417.36	417.38	52.173	856
2023-07-11	417.93	417.93	414.56	414.56	51.820	88
2023-07-10	421.89	421.89	421.89	421.89	52.736	64
2023-07-07	427.42	427.42	409.50	411.58	51.448	2,320
2023-07-06	426.69	426.81	425.97	425.97	53.246	72
2023-07-05	418.87	421.24	418.87	421.24	52.655	144
2023-07-04	360.10	360.10	360.10	360.10	45.013	0
2023-07-03	360.10	360.10	360.10	360.10	45.013	8
2023-06-30	422.26	423.72	422.11	423.72	52.965	80
2023-06-29	424.57	424.57	424.09	424.09	53.011	40
2023-06-28	422.45	422.45	421.38	421.38	52.673	40
2023-06-27	412.87	412.87	412.87	412.87	51.609	48
2023-06-26	419.81	419.81	409.08	412.86	51.608	856
2023-06-23	414.83	414.83	414.83	414.83	51.854	32
2023-06-22	411.70	414.55	411.70	414.55	51.819	216
2023-06-21	410.78	411.68	410.78	411.25	51.406	32
2023-06-20	411.86	411.86	411.23	411.23	51.404	104
2023-06-19	418.41	418.41	418.41	418.41	52.301	0
2023-06-16	421.68	423.78	418.01	418.41	52.301	5,624
2023-06-15	418.21	418.21	418.21	418.21	52.276	48
2023-06-14	410.55	413.13	410.55	413.13	51.641	32
2023-06-13	414.93	414.93	414.93	414.93	51.866	56
2023-06-12	412.20	412.20	412.20	412.20	51.525	24
2023-06-09	404.67	406.94	404.67	406.94	50.868	256

← NewerPage 14 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.