Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 312.30 | 314.00 | 311.95 | 314.00 | 39.250 | 536 |
| 2021-12-27 | 312.32 | 313.62 | 312.32 | 313.62 | 39.203 | 160 |
| 2021-12-23 | 316.85 | 317.62 | 315.28 | 317.62 | 39.703 | 1,256 |
| 2021-12-22 | 313.42 | 316.18 | 313.42 | 316.18 | 39.523 | 5,472 |
| 2021-12-21 | 308.82 | 314.00 | 308.82 | 314.00 | 39.250 | 136 |
| 2021-12-20 | 309.43 | 309.69 | 308.76 | 308.76 | 38.595 | 856 |
| 2021-12-17 | 303.62 | 307.02 | 303.62 | 305.96 | 38.245 | 1,392 |
| 2021-12-16 | 302.86 | 302.86 | 302.86 | 302.86 | 37.858 | 104 |
| 2021-12-15 | 299.98 | 301.50 | 299.98 | 301.50 | 37.688 | 168 |
| 2021-12-14 | 297.61 | 297.61 | 296.89 | 296.89 | 37.111 | 32 |
| 2021-12-13 | 293.87 | 296.09 | 293.87 | 295.23 | 36.904 | 240 |
| 2021-12-10 | 289.72 | 292.52 | 289.72 | 292.52 | 36.565 | 656 |
| 2021-12-09 | 289.42 | 290.15 | 289.42 | 289.64 | 36.205 | 360 |
| 2021-12-08 | 286.14 | 286.14 | 286.14 | 286.14 | 35.768 | 208 |
| 2021-12-07 | 290.00 | 290.00 | 287.31 | 287.31 | 35.914 | 248 |
| 2021-12-06 | 290.29 | 291.76 | 290.29 | 291.76 | 36.470 | 56 |
| 2021-12-03 | 288.12 | 288.34 | 288.12 | 288.34 | 36.043 | 40 |
| 2021-12-02 | 287.23 | 291.75 | 285.95 | 289.92 | 36.240 | 520 |
| 2021-12-01 | 280.30 | 288.60 | 280.30 | 287.23 | 35.904 | 296 |
| 2021-11-30 | 267.81 | 268.11 | 263.13 | 264.09 | 33.011 | 288 |
| 2021-11-29 | 263.65 | 267.81 | 263.65 | 267.81 | 33.476 | 3,376 |
| 2021-11-26 | 258.70 | 259.19 | 257.74 | 257.74 | 32.218 | 1,816 |
| 2021-11-25 | 259.81 | 259.81 | 259.81 | 259.81 | 32.476 | 0 |
| 2021-11-24 | 259.81 | 259.81 | 259.81 | 259.81 | 32.476 | 192 |
| 2021-11-23 | 260.38 | 260.38 | 260.38 | 260.38 | 32.548 | 32 |
| 2021-11-22 | 255.04 | 255.58 | 255.04 | 255.58 | 31.948 | 184 |
| 2021-11-19 | 254.80 | 256.88 | 254.80 | 256.88 | 32.110 | 104 |
| 2021-11-18 | 259.20 | 259.47 | 259.20 | 259.47 | 32.434 | 1,120 |
| 2021-11-17 | 270.00 | 270.00 | 260.50 | 261.70 | 32.713 | 1,968 |
| 2021-11-16 | 256.05 | 259.17 | 256.05 | 259.17 | 32.396 | 80 |
| 2021-11-12 | 254.90 | 256.05 | 254.90 | 256.05 | 32.006 | 1,728 |
| 2021-11-11 | 252.98 | 252.98 | 250.64 | 251.83 | 31.479 | 1,576 |
| 2021-11-10 | 259.99 | 259.99 | 258.77 | 258.77 | 32.346 | 64 |
| 2021-11-09 | 265.00 | 265.00 | 262.39 | 262.39 | 32.799 | 168 |
| 2021-11-08 | 270.00 | 270.27 | 265.67 | 265.67 | 33.209 | 192 |
| 2021-11-05 | 270.01 | 270.01 | 265.41 | 265.41 | 33.176 | 568 |
| 2021-11-04 | 267.80 | 271.92 | 267.80 | 271.92 | 33.990 | 3,576 |
| 2021-11-03 | 262.25 | 262.25 | 262.25 | 262.25 | 32.781 | 184 |
| 2021-11-01 | 263.07 | 263.07 | 263.07 | 263.07 | 32.884 | 16 |
| 2021-10-29 | 261.30 | 261.30 | 259.44 | 259.44 | 32.430 | 416 |
| 2021-10-28 | 256.39 | 256.39 | 256.39 | 256.39 | 32.049 | 32 |
| 2021-10-27 | 252.72 | 253.61 | 252.46 | 253.61 | 31.701 | 32 |
| 2021-10-26 | 258.44 | 258.44 | 257.40 | 257.40 | 32.175 | 1,800 |
| 2021-10-25 | 257.15 | 257.15 | 257.15 | 257.15 | 32.144 | 216 |
| 2021-10-22 | 265.46 | 265.46 | 259.90 | 259.90 | 32.488 | 120 |
| 2021-10-21 | 263.90 | 263.90 | 262.86 | 263.12 | 32.890 | 120 |
| 2021-10-20 | 257.66 | 258.07 | 257.66 | 258.07 | 32.259 | 88 |
| 2021-10-19 | 255.00 | 259.50 | 255.00 | 258.46 | 32.308 | 168 |
| 2021-10-18 | 249.00 | 250.26 | 249.00 | 250.26 | 31.283 | 136 |
| 2021-10-15 | 247.73 | 248.22 | 247.73 | 248.22 | 31.028 | 128 |
| 2021-10-14 | 250.04 | 252.50 | 250.04 | 251.68 | 31.460 | 88 |
← NewerPage 21 of 21 · 1,251 trading days
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.