Vertex Pharmaceuticals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	368.89	376.84	368.89	375.29	46.911	1,360
2022-09-14	363.00	365.56	363.00	365.56	45.695	368
2022-09-13	370.12	370.12	363.28	363.28	45.410	880
2022-09-12	373.06	373.06	373.06	373.06	46.633	91,056
2022-09-09	375.46	375.47	375.06	375.06	46.883	96
2022-09-08	380.00	380.00	374.07	374.07	46.759	40
2022-09-06	367.51	367.51	367.51	367.51	45.939	128
2022-09-05	358.52	358.54	358.51	358.54	44.818	64
2022-09-02	364.08	364.51	357.02	357.02	44.628	125,136
2022-09-01	368.64	377.64	368.64	377.64	47.205	1,256
2022-08-31	366.84	366.84	366.84	366.84	45.855	184
2022-08-30	353.85	358.90	353.85	358.90	44.863	144
2022-08-29	355.88	355.88	355.80	355.80	44.475	56
2022-08-26	360.01	360.01	359.08	359.27	44.909	91,128
2022-08-25	369.26	371.48	369.26	371.48	46.435	1,056
2022-08-24	370.00	371.23	370.00	371.23	46.404	3,336
2022-08-23	360.08	367.56	360.08	367.08	45.885	1,584
2022-08-22	384.00	384.00	379.08	379.08	47.385	440
2022-08-19	386.63	386.63	384.83	385.70	48.213	56
2022-08-18	380.25	381.15	380.25	380.85	47.606	48
2022-08-17	387.98	387.98	387.98	387.98	48.498	88
2022-08-16	390.78	390.78	388.59	388.59	48.574	968
2022-08-15	381.39	388.87	381.39	388.87	48.609	1,312
2022-08-12	373.39	373.39	373.20	373.20	46.650	56
2022-08-11	378.10	378.10	373.92	374.68	46.835	848
2022-08-10	378.29	379.06	373.55	379.06	47.383	1,704
2022-08-09	384.88	384.88	383.50	383.50	47.938	144
2022-08-08	374.61	374.62	371.67	374.62	46.828	1,272
2022-08-05	369.36	371.43	369.36	370.44	46.305	176
2022-08-04	359.00	359.00	358.34	358.34	44.793	480
2022-08-03	359.66	364.35	359.42	363.02	45.378	4,096
2022-08-02	360.84	362.99	360.00	361.48	45.185	2,536
2022-08-01	364.32	364.32	352.89	354.43	44.304	23,792
2022-07-29	358.53	364.57	358.48	364.52	45.565	1,432
2022-07-28	377.18	377.18	361.00	362.21	45.276	5,928
2022-07-27	372.84	377.22	372.11	377.18	47.148	1,896
2022-07-26	380.63	389.07	380.63	387.47	48.434	1,424
2022-07-25	377.53	379.08	376.74	378.69	47.336	2,680
2022-07-22	388.83	400.00	382.98	400.00	50.000	12,032
2022-07-21	390.56	390.56	387.90	387.90	48.488	1,400
2022-07-20	392.35	395.58	387.00	390.56	48.820	4,400
2022-07-19	387.00	390.78	385.50	390.78	48.848	1,536
2022-07-18	395.56	397.40	386.06	386.06	48.258	7,160
2022-07-15	394.44	395.56	393.68	395.56	49.445	584
2022-07-14	388.00	389.04	383.37	386.71	48.339	4,824
2022-07-13	394.00	394.97	386.99	390.39	48.799	9,376
2022-07-12	386.96	391.61	386.96	391.61	48.951	384
2022-07-11	389.22	396.23	389.22	393.97	49.246	2,968
2022-07-08	388.16	388.88	388.16	388.88	48.610	1,456
2022-07-07	388.30	393.02	388.30	393.02	49.128	4,032
2022-07-06	391.00	398.22	391.00	395.14	49.393	3,096
2022-07-05	388.74	389.12	385.71	388.30	48.538	10,680
2022-07-04	383.33	383.33	383.33	383.33	47.916	0
2022-07-01	380.87	383.33	377.56	383.33	47.916	3,832
2022-06-30	365.70	369.03	365.70	368.17	46.021	624
2022-06-29	366.26	366.26	361.68	361.68	45.210	1,696
2022-06-28	371.84	371.84	362.35	363.77	45.471	4,472
2022-06-27	376.43	377.33	376.43	377.33	47.166	2,240
2022-06-24	371.44	383.10	371.44	383.10	47.888	5,256
2022-06-23	355.80	367.17	355.80	367.17	45.896	4,568

← NewerPage 18 of 21 · 1,247 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.