Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 532.30 | 539.48 | 532.30 | 533.20 | 66.650 | 5,392 |
| 2026-04-27 | 537.93 | 537.93 | 534.28 | 534.28 | 66.785 | 16 |
| 2026-04-24 | 537.93 | 537.93 | 537.93 | 537.93 | 67.241 | 24 |
| 2026-04-23 | 545.91 | 545.91 | 545.91 | 545.91 | 68.239 | 8 |
| 2026-04-22 | 547.14 | 547.14 | 547.14 | 547.14 | 68.393 | 0 |
| 2026-04-20 | 545.23 | 547.14 | 545.23 | 547.14 | 68.393 | 120 |
| 2026-04-17 | 551.10 | 551.10 | 551.10 | 551.10 | 68.888 | 24 |
| 2026-04-16 | 538.82 | 538.82 | 538.82 | 538.82 | 67.353 | 8 |
| 2026-04-15 | 552.18 | 552.18 | 552.18 | 552.18 | 69.023 | 56 |
| 2026-04-14 | 552.76 | 552.76 | 552.76 | 552.76 | 69.095 | 48 |
| 2026-04-13 | 550.49 | 550.49 | 550.49 | 550.49 | 68.811 | 176 |
| 2026-04-10 | 546.97 | 546.97 | 546.97 | 546.97 | 68.371 | 16 |
| 2026-04-09 | 564.29 | 564.85 | 564.29 | 564.85 | 70.606 | 96 |
| 2026-04-08 | 561.31 | 563.21 | 561.31 | 563.21 | 70.401 | 40 |
| 2026-04-07 | 555.00 | 555.00 | 554.99 | 554.99 | 69.374 | 496 |
| 2026-04-06 | 565.60 | 565.60 | 557.21 | 557.21 | 69.651 | 464 |
| 2026-04-02 | 567.09 | 567.09 | 567.09 | 567.09 | 70.886 | 8 |
| 2026-04-01 | 578.86 | 578.86 | 578.86 | 578.86 | 72.358 | 0 |
| 2026-03-31 | 580.63 | 580.63 | 578.86 | 578.86 | 72.358 | 1,880 |
| 2026-03-30 | 570.60 | 570.60 | 570.60 | 570.60 | 71.325 | 0 |
| 2026-03-27 | 574.22 | 574.22 | 570.60 | 570.60 | 71.325 | 4,560 |
| 2026-03-26 | 597.00 | 597.00 | 597.00 | 597.00 | 74.625 | 8 |
| 2026-03-25 | 599.29 | 599.29 | 595.86 | 595.86 | 74.483 | 288 |
| 2026-03-24 | 589.84 | 589.84 | 589.84 | 589.84 | 73.730 | 8 |
| 2026-03-23 | 591.85 | 591.85 | 591.61 | 591.61 | 73.951 | 256 |
| 2026-03-20 | 603.82 | 604.44 | 603.82 | 604.44 | 75.555 | 11,928 |
| 2026-03-19 | 590.62 | 590.62 | 590.62 | 590.62 | 73.828 | 0 |
| 2026-03-18 | 592.32 | 592.82 | 590.61 | 590.62 | 73.828 | 5,880 |
| 2026-03-17 | 603.26 | 603.26 | 601.69 | 601.69 | 75.211 | 248 |
| 2026-03-16 | 604.57 | 604.57 | 604.57 | 604.57 | 75.571 | 16 |
| 2026-03-13 | 624.51 | 624.51 | 624.51 | 624.51 | 78.064 | 64 |
| 2026-03-12 | 629.99 | 633.19 | 629.99 | 633.19 | 79.149 | 3,632 |
| 2026-03-11 | 632.19 | 632.69 | 632.19 | 632.69 | 79.086 | 1,696 |
| 2026-03-10 | 648.53 | 648.53 | 642.95 | 642.95 | 80.369 | 72 |
| 2026-03-09 | 590.10 | 593.56 | 590.10 | 593.56 | 74.195 | 304 |
| 2026-03-06 | 602.38 | 606.37 | 592.92 | 598.98 | 74.873 | 952 |
| 2026-03-05 | 603.89 | 608.21 | 603.89 | 608.21 | 76.026 | 120 |
| 2026-03-04 | 624.86 | 624.86 | 624.86 | 624.86 | 78.108 | 24 |
| 2026-03-03 | 625.81 | 625.81 | 625.44 | 625.44 | 78.180 | 128 |
| 2026-03-02 | 631.92 | 632.89 | 631.91 | 632.89 | 79.111 | 19,152 |
| 2026-02-27 | 616.11 | 616.11 | 616.11 | 616.11 | 77.014 | 0 |
| 2026-02-26 | 618.16 | 618.50 | 616.11 | 616.11 | 77.014 | 115,096 |
| 2026-02-25 | 618.85 | 618.85 | 618.74 | 618.74 | 77.343 | 512 |
| 2026-02-24 | 627.62 | 627.62 | 627.62 | 627.62 | 78.453 | 576 |
| 2026-02-23 | 614.44 | 630.11 | 614.44 | 629.10 | 78.638 | 25,264 |
| 2026-02-20 | 619.10 | 619.32 | 618.76 | 618.76 | 77.345 | 28,536 |
| 2026-02-19 | 613.70 | 613.70 | 613.70 | 613.70 | 76.713 | 64 |
| 2026-02-18 | 621.66 | 621.66 | 617.52 | 617.52 | 77.190 | 176 |
| 2026-02-13 | 655.75 | 655.75 | 649.65 | 649.65 | 81.206 | 64 |
| 2026-02-12 | 604.79 | 606.44 | 602.45 | 606.44 | 75.805 | 24 |
| 2026-02-11 | 600.33 | 600.33 | 592.22 | 596.79 | 74.599 | 1,072 |
| 2026-02-10 | 608.39 | 608.39 | 608.39 | 608.39 | 76.049 | 16 |
| 2026-02-09 | 609.67 | 609.67 | 609.67 | 609.67 | 76.209 | 8 |
| 2026-02-06 | 618.38 | 618.38 | 618.38 | 618.38 | 77.298 | 8 |
| 2026-02-05 | 618.38 | 618.38 | 618.38 | 618.38 | 77.298 | 0 |
| 2026-02-04 | 626.24 | 626.24 | 618.38 | 618.38 | 77.298 | 90,104 |
| 2026-02-03 | 607.59 | 611.02 | 607.59 | 611.02 | 76.378 | 2,224 |
| 2026-02-02 | 622.77 | 622.77 | 622.77 | 622.77 | 77.846 | 8 |
| 2026-01-30 | 616.98 | 616.98 | 616.98 | 616.98 | 77.123 | 168 |
| 2026-01-29 | 616.72 | 616.72 | 616.72 | 616.72 | 77.090 | 8 |
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.