Vertex Pharmaceuticals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	627.77	627.77	616.39	616.39	77.049	13,176
2026-01-26	628.24	632.97	628.24	629.77	78.721	4,560
2026-01-23	616.05	622.01	616.05	622.01	77.751	40
2026-01-22	624.03	624.03	624.03	624.03	78.004	8
2026-01-21	617.12	617.69	617.12	617.69	77.211	56
2026-01-20	588.30	593.28	588.30	592.32	74.040	120
2026-01-19	596.09	596.09	596.09	596.09	74.511	16
2026-01-16	590.23	590.23	590.23	590.23	73.779	0
2026-01-15	602.25	602.25	590.23	590.23	73.779	24
2026-01-14	603.26	606.14	603.18	606.14	75.768	104
2026-01-13	609.76	609.76	609.76	609.76	76.220	8
2026-01-12	619.40	619.40	618.76	618.76	77.345	40
2026-01-09	631.15	631.15	631.15	631.15	78.894	0
2026-01-08	632.29	632.29	631.15	631.15	78.894	2,872
2026-01-07	626.38	652.05	626.38	652.05	81.506	1,152
2026-01-06	629.79	629.79	629.79	629.79	78.724	3,384
2026-01-05	603.13	606.32	603.13	606.32	75.790	152
2026-01-02	615.03	615.03	615.02	615.02	76.878	56
2025-12-30	625.92	625.92	625.92	625.92	78.240	32
2025-12-29	639.37	639.37	638.82	638.82	79.853	32
2025-12-26	641.55	641.55	641.55	641.55	80.194	8
2025-12-23	635.51	635.51	635.51	635.51	79.439	16
2025-12-22	634.95	639.00	634.95	636.12	79.515	696
2025-12-19	612.25	629.28	612.25	629.28	78.660	40
2025-12-18	624.29	624.29	615.02	615.02	76.878	56
2025-12-17	621.02	623.98	617.77	617.77	77.221	2,728
2025-12-16	621.58	622.77	619.13	622.77	77.846	80
2025-12-15	610.00	613.70	610.00	613.70	76.713	88
2025-12-12	604.22	611.99	604.22	611.99	76.499	88
2025-12-11	603.08	604.49	597.98	601.46	75.183	808
2025-12-10	599.04	599.04	599.04	599.04	74.880	464
2025-12-09	600.00	600.00	600.00	600.00	75.000	64
2025-12-08	597.69	601.40	597.69	601.40	75.175	2,064
2025-12-05	618.16	618.71	618.16	618.71	77.339	120
2025-12-04	580.26	580.26	580.26	580.26	72.533	0
2025-12-03	580.26	580.26	580.26	580.26	72.533	0
2025-12-02	580.26	580.26	580.26	580.26	72.533	8
2025-12-01	569.03	571.65	569.03	571.65	71.456	56
2025-11-28	572.79	574.79	572.79	574.79	71.849	72
2025-11-27	578.13	578.13	578.13	578.13	72.266	0
2025-11-26	578.13	578.13	578.13	578.13	72.266	16
2025-11-25	574.81	577.86	574.81	577.40	72.175	2,720
2025-11-24	574.21	574.21	574.21	574.21	71.776	8
2025-11-21	586.51	586.51	583.92	583.92	72.990	128
2025-11-19	581.86	581.86	559.71	559.71	69.964	24
2025-11-18	578.62	578.62	578.62	578.62	72.328	6,336
2025-11-17	577.00	577.68	577.00	577.68	72.210	24
2025-11-14	583.48	583.48	583.48	583.48	72.935	24
2025-11-13	578.55	578.55	578.55	578.55	72.319	32
2025-11-12	571.71	575.13	571.71	575.13	71.891	4,056
2025-11-11	559.76	560.46	559.76	560.46	70.058	16
2025-11-10	558.33	558.33	558.27	558.27	69.784	40
2025-11-07	562.24	562.24	547.90	547.90	68.488	4,816
2025-11-06	558.17	563.64	553.86	558.96	69.870	10,680
2025-11-05	572.85	572.85	564.86	564.86	70.608	16
2025-11-04	561.10	575.71	561.10	572.85	71.606	1,416
2025-11-03	573.96	573.96	569.77	569.77	71.221	224
2025-10-31	557.20	573.96	557.20	573.96	71.745	88
2025-10-30	565.84	565.93	565.06	565.06	70.633	88
2025-10-29	562.75	562.75	562.75	562.75	70.344	0

← NewerPage 4 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.