Vertex Pharmaceuticals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	299.58	299.58	299.58	299.58	37.448	320
2022-03-24	302.70	303.30	302.70	303.30	37.913	16
2022-03-23	301.42	301.63	300.71	301.25	37.656	232
2022-03-22	308.68	309.70	308.68	309.07	38.634	144
2022-03-21	313.58	313.58	309.38	309.71	38.714	1,368
2022-03-18	311.04	311.99	310.58	310.58	38.823	2,208
2022-03-17	314.57	315.20	313.79	313.79	39.224	1,640
2022-03-16	319.36	319.37	313.59	315.34	39.418	824
2022-03-15	315.89	318.38	314.23	317.43	39.679	3,480
2022-03-14	308.70	309.60	307.20	309.17	38.646	960
2022-03-11	301.76	301.76	298.84	298.84	37.355	5,800
2022-03-10	300.81	303.31	300.81	303.30	37.913	296
2022-03-09	296.90	301.51	296.90	301.51	37.689	3,680
2022-03-08	304.61	305.37	304.61	305.37	38.171	240
2022-03-07	301.40	301.40	299.58	299.58	37.448	536
2022-03-04	301.13	303.73	301.13	301.52	37.690	4,120
2022-03-03	299.70	299.70	295.15	296.94	37.118	4,912
2022-03-02	301.50	301.50	299.40	300.06	37.508	4,624
2022-02-25	296.69	296.69	295.64	295.64	36.955	4,512
2022-02-24	290.84	292.62	288.30	291.60	36.450	6,008
2022-02-23	290.30	291.38	290.11	291.38	36.423	2,280
2022-02-22	287.68	292.60	287.68	291.96	36.495	3,248
2022-02-21	290.64	290.64	289.22	289.22	36.153	728
2022-02-18	298.40	298.40	294.61	295.01	36.876	1,800
2022-02-17	302.55	302.55	301.52	301.52	37.690	88
2022-02-16	298.50	302.75	298.50	302.71	37.839	1,568
2022-02-15	301.34	302.10	300.08	300.08	37.510	3,992
2022-02-14	300.31	301.63	299.46	301.63	37.704	496
2022-02-11	304.82	307.83	304.82	307.83	38.479	272
2022-02-10	310.23	310.23	308.56	308.56	38.570	208
2022-02-09	322.56	322.56	318.47	318.47	39.809	3,760
2022-02-08	318.73	318.73	315.21	315.55	39.444	5,328
2022-02-07	320.14	320.14	320.14	320.14	40.018	608
2022-02-04	325.25	325.25	323.53	324.80	40.600	3,312
2022-02-03	326.00	328.00	323.91	324.06	40.508	2,824
2022-02-02	329.98	334.72	329.98	332.87	41.609	416
2022-02-01	320.96	322.24	320.96	321.60	40.200	944
2022-01-31	320.22	321.08	320.17	320.17	40.021	2,336
2022-01-28	308.87	308.87	308.87	308.87	38.609	0
2022-01-27	308.76	317.13	308.76	308.87	38.609	6,744
2022-01-26	308.45	308.52	308.45	308.52	38.565	32
2022-01-25	309.16	312.00	307.17	312.00	39.000	3,296
2022-01-24	311.38	312.62	311.24	311.55	38.944	5,920
2022-01-21	312.50	313.41	311.01	311.01	38.876	912
2022-01-20	317.13	317.13	312.48	312.48	39.060	224
2022-01-19	316.12	316.48	315.53	315.53	39.441	1,752
2022-01-18	316.09	317.38	316.09	317.13	39.641	2,792
2022-01-17	324.56	324.71	324.56	324.71	40.589	272
2022-01-14	320.50	323.56	318.55	323.56	40.445	1,096
2022-01-13	312.96	315.15	310.93	315.15	39.394	528
2022-01-12	314.65	314.65	311.59	312.87	39.109	184
2022-01-11	316.55	316.55	314.56	314.56	39.320	736
2022-01-10	312.88	316.46	312.88	316.46	39.558	1,336
2022-01-07	316.85	316.85	312.79	312.79	39.099	344
2022-01-06	318.33	318.33	316.80	316.80	39.600	232
2022-01-05	314.02	318.24	314.02	318.24	39.780	688
2022-01-04	318.08	318.08	313.93	313.93	39.241	48
2022-01-03	309.25	313.67	309.25	313.31	39.164	224
2021-12-30	319.92	319.92	309.16	309.16	38.645	17,144
2021-12-29	314.09	319.83	314.09	319.83	39.979	872

← NewerPage 20 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.