Vertex Pharmaceuticals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	374.44	375.01	374.44	374.97	46.871	40
2023-03-09	365.85	365.85	365.85	365.85	45.731	8
2023-03-08	367.53	367.99	366.46	366.67	45.834	3,616
2023-03-07	369.98	370.33	369.74	369.74	46.218	72
2023-03-06	378.22	378.22	375.76	376.20	47.025	6,440
2023-03-03	375.96	377.49	375.96	376.20	47.025	192
2023-03-02	377.78	377.80	377.34	377.34	47.168	32
2023-03-01	378.46	379.24	378.46	379.24	47.405	56
2023-02-28	375.67	379.19	375.67	378.37	47.296	4,024
2023-02-27	377.03	377.03	373.12	373.12	46.640	2,432
2023-02-24	375.06	375.19	373.94	373.94	46.743	96
2023-02-23	377.89	377.89	376.10	376.58	47.073	432
2023-02-22	382.05	382.05	378.48	378.48	47.310	504
2023-02-17	381.02	382.37	381.02	382.37	47.796	80
2023-02-16	385.47	385.47	385.47	385.47	48.184	16
2023-02-15	385.00	387.31	385.00	387.31	48.414	128
2023-02-14	388.47	389.81	388.47	389.81	48.726	23,864
2023-02-13	386.26	388.05	386.26	388.05	48.506	272
2023-02-10	386.68	389.37	386.68	389.37	48.671	976
2023-02-09	382.50	388.11	382.50	385.86	48.233	376
2023-02-08	388.90	388.90	381.89	381.89	47.736	144
2023-02-07	399.47	400.62	399.47	400.62	50.078	24
2023-02-06	399.00	399.00	394.00	394.00	49.250	344
2023-02-03	388.61	388.86	387.22	387.22	48.403	160
2023-02-02	382.12	382.12	382.12	382.12	47.765	80
2023-02-01	399.73	399.73	399.73	399.73	49.966	8
2023-01-31	409.89	410.12	409.89	410.06	51.258	32
2023-01-30	410.00	410.00	409.50	409.50	51.188	208
2023-01-27	410.85	411.13	410.41	410.41	51.301	176
2023-01-26	403.44	403.44	403.44	403.44	50.430	800
2023-01-25	399.34	399.34	399.24	399.24	49.905	2,168
2023-01-24	402.62	402.62	402.62	402.62	50.328	144
2023-01-23	404.40	404.40	404.40	404.40	50.550	160
2023-01-20	402.74	402.74	402.74	402.74	50.343	96
2023-01-19	397.68	397.68	396.69	396.69	49.586	272
2023-01-18	401.32	401.32	396.64	398.24	49.780	808
2023-01-17	395.69	396.56	395.69	396.56	49.570	168
2023-01-16	382.48	382.48	382.48	382.48	47.810	0
2023-01-13	379.78	383.50	378.61	382.48	47.810	216
2023-01-12	375.00	376.50	374.17	376.50	47.063	200
2023-01-11	375.46	375.46	375.46	375.46	46.933	360
2023-01-10	374.07	374.07	374.07	374.07	46.759	424
2023-01-09	371.94	371.94	371.94	371.94	46.493	40
2023-01-06	384.72	384.72	382.89	383.00	47.875	968
2023-01-05	389.00	389.00	386.49	386.49	48.311	1,824
2023-01-04	390.19	390.30	390.19	390.26	48.783	6,424
2023-01-03	386.82	386.98	386.82	386.98	48.373	1,048
2023-01-02	382.28	382.28	382.28	382.28	47.785	0
2022-12-29	382.28	382.66	382.28	382.28	47.785	72
2022-12-28	374.70	374.70	374.50	374.50	46.813	1,728
2022-12-27	380.60	380.60	378.47	378.47	47.309	2,408
2022-12-26	376.20	376.20	376.20	376.20	47.025	0
2022-12-23	376.20	376.20	376.20	376.20	47.025	32
2022-12-22	380.94	380.94	378.54	378.54	47.318	56
2022-12-21	377.50	378.33	377.50	377.87	47.234	176
2022-12-20	382.49	382.49	380.01	381.06	47.633	200
2022-12-19	383.92	383.92	383.92	383.92	47.990	24
2022-12-16	404.89	404.89	404.89	404.89	50.611	112
2022-12-15	415.42	415.42	415.42	415.42	51.928	0
2022-12-14	415.00	415.42	415.00	415.42	51.928	128

← NewerPage 16 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.