Vertex Pharmaceuticals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	407.61	407.61	407.61	407.61	50.951	824
2022-12-12	415.67	415.67	415.00	415.00	51.875	144
2022-12-09	411.48	411.48	411.48	411.48	51.435	72
2022-12-08	418.85	418.85	418.85	418.85	52.356	264
2022-12-07	410.00	411.89	410.00	411.82	51.478	5,752
2022-12-06	409.97	409.97	409.97	409.97	51.246	160
2022-12-05	417.39	417.39	417.39	417.39	52.174	728
2022-12-02	419.58	419.58	419.58	419.58	52.448	568
2022-12-01	416.58	416.58	415.51	415.51	51.939	80
2022-11-30	417.57	418.60	417.39	418.32	52.290	1,136
2022-11-29	419.25	419.25	419.25	419.25	52.406	200
2022-11-28	420.00	420.00	420.00	420.00	52.500	0
2022-11-25	420.00	420.00	420.00	420.00	52.500	8
2022-11-24	425.07	425.07	425.07	425.07	53.134	0
2022-11-23	431.70	431.70	425.07	425.07	53.134	64
2022-11-22	430.03	431.35	430.03	431.35	53.919	40
2022-11-21	420.97	420.97	419.68	419.68	52.460	152
2022-11-18	421.54	422.08	421.34	422.08	52.760	872
2022-11-17	423.50	423.50	416.18	416.18	52.023	2,136
2022-11-16	413.52	413.52	410.44	410.44	51.305	2,888
2022-11-14	409.16	409.20	409.16	409.20	51.150	72
2022-11-11	392.54	405.27	392.54	404.03	50.504	7,448
2022-11-10	414.40	414.40	414.40	414.40	51.800	352
2022-11-09	400.80	402.80	399.20	399.60	49.950	38,840
2022-11-08	393.15	393.15	392.19	392.19	49.024	32
2022-11-07	391.05	391.05	391.05	391.05	48.881	144
2022-11-04	387.15	387.39	387.15	387.39	48.424	472
2022-11-03	402.44	402.44	398.96	398.96	49.870	432
2022-11-01	402.01	403.81	402.01	402.83	50.354	88
2022-10-31	411.23	411.23	400.57	400.57	50.071	896
2022-10-28	400.00	412.17	400.00	412.17	51.521	1,120
2022-10-27	398.01	398.01	382.00	382.50	47.813	1,592
2022-10-26	418.76	418.76	415.68	415.68	51.960	5,664
2022-10-25	415.80	415.80	410.20	410.20	51.275	96
2022-10-24	408.97	412.10	408.97	412.10	51.513	1,528
2022-10-21	383.14	383.14	383.14	383.14	47.893	200
2022-10-20	378.56	378.56	378.56	378.56	47.320	368
2022-10-19	382.59	382.59	382.59	382.59	47.824	32
2022-10-18	392.17	392.17	392.17	392.17	49.021	48
2022-10-17	390.81	391.21	390.41	391.21	48.901	32
2022-10-14	390.78	391.00	390.78	391.00	48.875	1,688
2022-10-13	391.02	391.02	391.02	391.02	48.878	56
2022-10-11	386.10	387.50	385.16	385.80	48.225	3,912
2022-10-10	381.60	399.98	381.60	399.98	49.998	48
2022-10-07	386.92	389.22	383.20	383.20	47.900	64
2022-10-06	386.99	386.99	386.99	386.99	48.374	72
2022-10-05	392.34	392.34	392.34	392.34	49.043	16
2022-10-04	390.39	390.39	381.42	381.42	47.678	16
2022-10-03	386.26	386.85	386.26	386.85	48.356	280
2022-09-30	392.54	392.54	390.71	390.71	48.839	184
2022-09-29	392.54	392.54	392.54	392.54	49.068	184
2022-09-28	391.27	394.37	383.13	390.55	48.819	6,440
2022-09-27	379.02	381.68	379.02	381.68	47.710	9,632
2022-09-26	378.27	378.27	374.81	374.81	46.851	256
2022-09-23	368.38	368.52	368.38	368.52	46.065	3,432
2022-09-22	366.31	367.17	366.31	367.17	45.896	80
2022-09-21	371.30	371.30	366.24	367.08	45.885	3,808
2022-09-20	368.68	368.68	365.77	368.28	46.035	216
2022-09-19	368.49	369.36	368.23	368.78	46.098	136
2022-09-16	384.30	384.30	379.24	379.24	47.405	112

← NewerPage 17 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.