Vertex Pharmaceuticals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	403.95	403.95	400.01	400.01	50.001	128
2023-06-06	406.92	406.92	405.50	406.55	50.819	160
2023-06-05	411.70	411.70	411.39	411.39	51.424	192
2023-06-02	410.50	413.92	410.50	413.92	51.740	2,544
2023-06-01	405.65	406.34	405.65	406.34	50.793	80
2023-05-31	412.00	414.02	412.00	412.63	51.579	1,024
2023-05-30	406.91	406.91	406.91	406.91	50.864	112
2023-05-29	412.17	412.17	412.17	412.17	51.521	0
2023-05-26	412.86	412.86	409.50	412.17	51.521	2,944
2023-05-25	416.00	417.18	416.00	417.18	52.148	904
2023-05-24	415.45	415.45	415.45	415.45	51.931	24
2023-05-23	414.30	414.30	414.11	414.11	51.764	3,208
2023-05-22	420.96	420.96	419.44	419.44	52.430	256
2023-05-19	426.81	427.69	426.81	427.69	53.461	240
2023-05-18	422.10	422.10	418.65	419.41	52.426	104
2023-05-17	421.75	421.75	421.75	421.75	52.719	8
2023-05-16	427.10	427.10	426.50	426.50	53.313	128
2023-05-15	427.55	427.55	426.71	426.71	53.339	104
2023-05-12	428.04	428.04	428.04	428.04	53.505	32
2023-05-11	431.60	431.60	430.17	430.32	53.790	10,256
2023-05-10	434.84	435.80	434.84	435.80	54.475	32
2023-05-09	429.00	430.48	429.00	430.25	53.781	64
2023-05-08	429.00	430.86	429.00	430.28	53.785	112
2023-05-05	432.76	432.76	430.00	430.91	53.864	3,240
2023-05-04	435.00	435.00	432.57	432.57	54.071	472
2023-05-03	437.10	437.68	435.16	435.16	54.395	512
2023-05-02	439.32	439.32	435.76	437.00	54.625	336
2023-04-28	429.96	429.96	428.01	428.01	53.501	864
2023-04-27	422.01	422.27	422.01	422.27	52.784	88
2023-04-26	408.86	409.08	408.86	409.08	51.135	24
2023-04-25	420.48	420.48	419.61	419.61	52.451	16
2023-04-24	420.10	421.00	418.85	419.40	52.425	3,256
2023-04-20	413.75	414.92	413.75	414.92	51.865	48
2023-04-19	416.22	416.22	416.22	416.22	52.028	120
2023-04-18	404.46	404.46	402.98	402.98	50.373	152
2023-04-17	404.72	404.72	404.72	404.72	50.590	16
2023-04-14	411.87	411.87	408.81	408.81	51.101	104
2023-04-13	400.68	409.65	400.68	409.65	51.206	160
2023-04-12	402.95	404.11	402.95	404.11	50.514	48
2023-04-11	405.69	406.72	405.69	406.72	50.840	56
2023-04-10	408.93	408.93	408.93	408.93	51.116	32
2023-04-06	409.91	409.91	408.40	408.40	51.050	816
2023-04-05	406.80	406.80	406.80	406.80	50.850	32
2023-04-04	401.75	401.75	400.47	400.47	50.059	24
2023-04-03	401.75	401.75	401.75	401.75	50.219	16
2023-03-31	398.88	398.88	397.78	397.78	49.723	832
2023-03-30	397.38	397.43	397.38	397.43	49.679	64
2023-03-29	407.20	407.20	407.20	407.20	50.900	16
2023-03-28	403.27	404.59	403.27	404.59	50.574	16
2023-03-27	406.00	406.00	404.17	404.17	50.521	400
2023-03-24	410.27	410.27	410.27	410.27	51.284	1,992
2023-03-23	399.75	399.75	398.97	398.97	49.871	184
2023-03-22	394.00	394.00	392.40	392.40	49.050	840
2023-03-21	390.97	390.97	390.97	390.97	48.871	0
2023-03-20	393.79	393.79	390.97	390.97	48.871	96
2023-03-17	388.34	388.34	388.34	388.34	48.543	16
2023-03-16	393.20	394.06	393.20	394.06	49.258	136
2023-03-15	389.61	389.61	388.46	388.46	48.558	56
2023-03-14	386.03	386.03	385.96	385.96	48.245	16
2023-03-13	386.95	387.18	386.65	386.65	48.331	232

← NewerPage 15 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.