Vertex Pharmaceuticals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-28	616.39	623.48	616.39	620.48	77.560	10,328

← NewerPage 3 of 21 · 1,250 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.