Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 596.48 | 596.48 | 596.48 | 596.48 | 74.560 | 24 |
| 2026-07-21 | 617.00 | 617.00 | 617.00 | 617.00 | 77.125 | 0 |
| 2026-07-20 | 617.00 | 617.00 | 617.00 | 617.00 | 77.125 | 360 |
| 2026-07-17 | 619.65 | 620.50 | 619.65 | 620.50 | 77.563 | 88 |
| 2026-07-16 | 605.74 | 605.74 | 605.74 | 605.74 | 75.718 | 0 |
| 2026-07-15 | 605.74 | 605.74 | 605.74 | 605.74 | 75.718 | 8 |
| 2026-07-14 | 608.99 | 608.99 | 601.46 | 601.46 | 75.183 | 2,120 |
| 2026-07-13 | 621.43 | 621.43 | 616.42 | 616.42 | 77.053 | 4,560 |
| 2026-07-10 | 621.33 | 621.43 | 621.33 | 621.43 | 77.679 | 800 |
| 2026-07-09 | 625.26 | 625.26 | 625.26 | 625.26 | 78.158 | 8 |
| 2026-07-08 | 652.95 | 652.95 | 644.87 | 644.87 | 80.609 | 1,032 |
| 2026-07-07 | 682.26 | 682.26 | 676.22 | 676.60 | 84.575 | 856 |
| 2026-07-06 | 680.26 | 680.26 | 677.39 | 677.39 | 84.674 | 992 |
| 2026-07-03 | 690.50 | 690.50 | 690.50 | 690.50 | 86.313 | 80 |
| 2026-07-02 | 664.46 | 677.88 | 664.46 | 677.88 | 84.735 | 808 |
| 2026-07-01 | 607.20 | 607.20 | 607.20 | 607.20 | 75.900 | 0 |
| 2026-06-30 | 607.20 | 607.20 | 607.20 | 607.20 | 75.900 | 0 |
| 2026-06-29 | 607.20 | 607.20 | 607.20 | 607.20 | 75.900 | 0 |
| 2026-06-26 | 607.20 | 607.20 | 607.20 | 607.20 | 75.900 | 0 |
| 2026-06-25 | 607.20 | 607.20 | 607.20 | 607.20 | 75.900 | 0 |
| 2026-06-24 | 607.20 | 607.20 | 607.20 | 607.20 | 75.900 | 0 |
| 2026-06-23 | 607.00 | 607.20 | 607.00 | 607.20 | 75.900 | 1,760 |
| 2026-06-22 | 582.92 | 582.92 | 582.92 | 582.92 | 72.865 | 0 |
| 2026-06-19 | 582.92 | 582.92 | 582.92 | 582.92 | 72.865 | 0 |
| 2026-06-18 | 582.92 | 582.92 | 582.92 | 582.92 | 72.865 | 64 |
| 2026-06-17 | 578.62 | 578.62 | 578.62 | 578.62 | 72.328 | 16 |
| 2026-06-16 | 573.99 | 573.99 | 573.99 | 573.99 | 71.749 | 0 |
| 2026-06-15 | 561.90 | 573.99 | 561.90 | 573.99 | 71.749 | 416 |
| 2026-06-12 | 564.46 | 564.46 | 564.46 | 564.46 | 70.558 | 16 |
| 2026-06-11 | 579.45 | 579.45 | 579.45 | 579.45 | 72.431 | 0 |
| 2026-06-10 | 579.45 | 579.45 | 579.45 | 579.45 | 72.431 | 0 |
| 2026-06-09 | 579.45 | 579.45 | 579.45 | 579.45 | 72.431 | 8 |
| 2026-06-08 | 573.63 | 575.54 | 573.63 | 575.54 | 71.943 | 336 |
| 2026-06-05 | 582.05 | 582.05 | 574.00 | 574.00 | 71.750 | 8,200 |
| 2026-06-03 | 536.99 | 536.99 | 536.99 | 536.99 | 67.124 | 0 |
| 2026-06-02 | 536.62 | 536.99 | 536.62 | 536.99 | 67.124 | 2,000 |
| 2026-06-01 | 548.33 | 548.33 | 548.33 | 548.33 | 68.541 | 32 |
| 2026-05-29 | 562.03 | 562.03 | 562.03 | 562.03 | 70.254 | 24 |
| 2026-05-28 | 563.37 | 563.37 | 563.37 | 563.37 | 70.421 | 32 |
| 2026-05-27 | 557.69 | 557.69 | 555.70 | 555.70 | 69.463 | 11,552 |
| 2026-05-26 | 546.84 | 550.80 | 546.84 | 549.71 | 68.714 | 224 |
| 2026-05-25 | 543.78 | 543.78 | 543.78 | 543.78 | 67.973 | 0 |
| 2026-05-22 | 543.78 | 543.78 | 543.78 | 543.78 | 67.973 | 32 |
| 2026-05-21 | 536.49 | 540.21 | 536.49 | 540.21 | 67.526 | 272 |
| 2026-05-20 | 535.00 | 535.00 | 535.00 | 535.00 | 66.875 | 2,200 |
| 2026-05-19 | 548.49 | 548.49 | 548.49 | 548.49 | 68.561 | 8 |
| 2026-05-18 | 551.93 | 551.93 | 551.93 | 551.93 | 68.991 | 0 |
| 2026-05-15 | 551.93 | 551.93 | 551.93 | 551.93 | 68.991 | 24 |
| 2026-05-14 | 567.47 | 567.47 | 567.47 | 567.47 | 70.934 | 0 |
| 2026-05-13 | 567.47 | 567.47 | 567.47 | 567.47 | 70.934 | 280 |
| 2026-05-12 | 546.46 | 546.46 | 546.46 | 546.46 | 68.308 | 8 |
| 2026-05-11 | 531.79 | 531.79 | 531.79 | 531.79 | 66.474 | 8 |
| 2026-05-08 | 526.28 | 526.28 | 522.67 | 522.67 | 65.334 | 136 |
| 2026-05-07 | 523.65 | 526.63 | 523.65 | 526.28 | 65.785 | 4,976 |
| 2026-05-06 | 524.17 | 524.69 | 524.17 | 524.69 | 65.586 | 128 |
| 2026-05-05 | 521.44 | 521.44 | 521.44 | 521.44 | 65.180 | 16 |
| 2026-05-04 | 529.53 | 531.58 | 529.53 | 530.72 | 66.340 | 19,200 |
| 2026-04-30 | 534.97 | 534.97 | 529.53 | 529.53 | 66.191 | 424 |
| 2026-04-29 | 530.55 | 530.55 | 530.55 | 530.55 | 66.319 | 24 |
| 2026-04-28 | 532.30 | 539.48 | 532.30 | 533.20 | 66.650 | 5,392 |
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.