Vertex Pharmaceuticals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	351.00	354.49	351.00	352.15	44.019	4,496
2022-06-21	346.35	350.21	342.72	348.23	43.529	2,848
2022-06-20	338.00	338.00	338.00	338.00	42.250	280
2022-06-17	329.92	339.56	328.32	339.41	42.426	5,880
2022-06-15	320.96	323.52	319.36	321.92	40.240	1,184
2022-06-14	318.07	319.86	317.50	319.86	39.983	1,920
2022-06-13	315.36	316.47	313.93	313.93	39.241	2,336
2022-06-10	317.44	320.96	317.12	317.12	39.640	1,336
2022-06-09	322.85	322.85	321.99	321.99	40.249	40
2022-06-08	331.66	339.57	331.66	335.94	41.993	1,496
2022-06-07	331.20	332.48	327.04	331.20	41.400	2,832
2022-06-06	321.27	322.88	320.00	322.56	40.320	728
2022-06-03	324.96	326.72	321.30	322.56	40.320	1,200
2022-06-02	314.24	324.80	313.60	324.48	40.560	2,608
2022-06-01	320.33	323.84	320.33	323.84	40.480	4,728
2022-05-31	316.79	321.07	316.79	320.33	40.041	784
2022-05-30	324.84	324.84	324.84	324.84	40.605	0
2022-05-27	321.86	324.84	321.35	324.84	40.605	2,288
2022-05-26	324.62	324.62	320.76	322.41	40.301	512
2022-05-25	326.45	327.36	326.45	327.02	40.878	280
2022-05-24	323.08	323.08	323.08	323.08	40.385	56
2022-05-23	323.04	324.13	321.81	321.81	40.226	2,584
2022-05-20	315.79	315.79	309.10	313.76	39.220	3,576
2022-05-19	312.28	312.28	311.79	311.79	38.974	216
2022-05-18	325.68	325.68	314.02	315.13	39.391	1,312
2022-05-17	325.75	325.75	322.86	324.42	40.553	344
2022-05-16	313.35	313.35	313.35	313.35	39.169	0
2022-05-13	310.61	313.35	309.38	313.35	39.169	512
2022-05-12	307.27	307.27	307.27	307.27	38.409	24
2022-05-11	302.88	302.88	302.88	302.88	37.860	32
2022-05-10	309.74	310.14	309.16	309.16	38.645	1,264
2022-05-09	310.00	310.00	302.43	302.43	37.804	472
2022-05-06	329.34	329.34	320.43	320.43	40.054	336
2022-05-05	342.04	342.04	333.24	333.24	41.655	1,512
2022-05-04	336.60	339.32	334.90	335.79	41.974	2,096
2022-05-03	330.00	336.48	330.00	332.76	41.595	1,672
2022-05-02	326.13	330.94	325.04	330.94	41.368	368
2022-04-29	341.29	341.29	339.45	339.62	42.453	2,264
2022-04-28	332.45	332.45	331.98	331.98	41.498	24
2022-04-27	332.32	332.32	332.32	332.32	41.540	16
2022-04-26	333.63	336.27	333.30	336.27	42.034	336
2022-04-25	330.89	330.89	330.89	330.89	41.361	1,776
2022-04-22	325.05	327.36	325.02	326.13	40.766	1,720
2022-04-20	331.32	331.32	331.32	331.32	41.415	136
2022-04-19	329.35	329.35	329.35	329.35	41.169	200
2022-04-18	332.42	332.42	329.80	329.80	41.225	992
2022-04-14	337.29	337.29	336.94	336.94	42.118	880
2022-04-13	337.00	340.90	337.00	340.90	42.613	80
2022-04-12	327.20	329.00	326.38	326.38	40.798	96
2022-04-11	329.74	330.34	328.31	328.31	41.039	328
2022-04-08	332.40	332.40	328.69	329.24	41.155	2,744
2022-04-07	328.10	328.10	328.10	328.10	41.013	128
2022-04-06	318.79	320.04	318.79	320.04	40.005	2,568
2022-04-05	315.87	315.90	315.06	315.06	39.383	664
2022-04-04	307.83	310.31	307.83	309.07	38.634	880
2022-04-01	312.09	312.68	310.56	312.68	39.085	1,144
2022-03-31	311.28	312.69	311.28	312.69	39.086	192
2022-03-30	306.47	307.23	306.29	307.23	38.404	504
2022-03-29	306.30	306.30	305.18	305.18	38.148	120
2022-03-28	299.58	304.46	299.58	303.85	37.981	3,376

← NewerPage 19 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.