Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 562.75 | 562.75 | 562.75 | 562.75 | 70.344 | 0 |
| 2025-10-28 | 562.75 | 562.75 | 562.75 | 562.75 | 70.344 | 8 |
| 2025-10-27 | 566.58 | 566.58 | 566.58 | 566.58 | 70.823 | 8 |
| 2025-10-24 | 568.88 | 568.88 | 568.88 | 568.88 | 71.110 | 8 |
| 2025-10-23 | 569.92 | 569.92 | 569.92 | 569.92 | 71.240 | 48 |
| 2025-10-22 | 572.63 | 572.63 | 572.63 | 572.63 | 71.579 | 0 |
| 2025-10-21 | 572.63 | 572.63 | 572.63 | 572.63 | 71.579 | 8 |
| 2025-10-20 | 557.23 | 562.25 | 557.23 | 562.25 | 70.281 | 4,704 |
| 2025-10-17 | 563.35 | 567.27 | 563.35 | 567.27 | 70.909 | 40 |
| 2025-10-16 | 556.51 | 556.51 | 551.61 | 551.61 | 68.951 | 16 |
| 2025-10-15 | 567.35 | 569.43 | 556.76 | 561.45 | 70.181 | 48 |
| 2025-10-14 | 567.35 | 567.35 | 567.35 | 567.35 | 70.919 | 8 |
| 2025-10-13 | 556.55 | 556.55 | 556.55 | 556.55 | 69.569 | 8 |
| 2025-10-10 | 560.29 | 560.29 | 557.95 | 557.95 | 69.744 | 64 |
| 2025-10-09 | 557.25 | 561.08 | 557.25 | 557.62 | 69.703 | 208 |
| 2025-10-08 | 554.97 | 561.29 | 554.97 | 561.29 | 70.161 | 488 |
| 2025-10-07 | 534.78 | 534.78 | 534.78 | 534.78 | 66.848 | 0 |
| 2025-10-06 | 536.42 | 536.42 | 533.33 | 534.78 | 66.848 | 560 |
| 2025-10-03 | 528.84 | 528.84 | 528.84 | 528.84 | 66.105 | 0 |
| 2025-10-02 | 528.84 | 528.84 | 528.84 | 528.84 | 66.105 | 0 |
| 2025-10-01 | 528.84 | 528.84 | 528.84 | 528.84 | 66.105 | 0 |
| 2025-09-30 | 528.84 | 528.84 | 528.84 | 528.84 | 66.105 | 0 |
| 2025-09-29 | 527.85 | 528.84 | 527.85 | 528.84 | 66.105 | 16 |
| 2025-09-26 | 509.00 | 509.00 | 509.00 | 509.00 | 63.625 | 0 |
| 2025-09-25 | 506.50 | 509.00 | 506.43 | 509.00 | 63.625 | 64 |
| 2025-09-24 | 501.00 | 503.44 | 500.00 | 501.00 | 62.625 | 672 |
| 2025-09-23 | 501.80 | 501.80 | 497.63 | 497.63 | 62.204 | 2,592 |
| 2025-09-22 | 514.08 | 514.08 | 514.08 | 514.08 | 64.260 | 16 |
| 2025-09-19 | 510.64 | 510.64 | 510.64 | 510.64 | 63.830 | 8 |
| 2025-09-18 | 512.20 | 512.20 | 512.20 | 512.20 | 64.025 | 0 |
| 2025-09-17 | 512.20 | 512.20 | 512.20 | 512.20 | 64.025 | 8 |
| 2025-09-16 | 514.80 | 518.34 | 514.80 | 518.34 | 64.793 | 3,032 |
| 2025-09-15 | 529.20 | 529.20 | 523.11 | 523.11 | 65.389 | 16 |
| 2025-09-12 | 529.20 | 529.20 | 529.20 | 529.20 | 66.150 | 32 |
| 2025-09-11 | 532.12 | 532.12 | 532.12 | 532.12 | 66.515 | 8 |
| 2025-09-10 | 530.82 | 530.82 | 530.82 | 530.82 | 66.353 | 16 |
| 2025-09-09 | 530.82 | 530.82 | 530.82 | 530.82 | 66.353 | 16 |
| 2025-09-08 | 534.60 | 534.60 | 532.44 | 532.44 | 66.555 | 24 |
| 2025-09-05 | 539.09 | 539.09 | 533.52 | 533.52 | 66.690 | 5,512 |
| 2025-09-04 | 537.23 | 537.23 | 537.23 | 537.23 | 67.154 | 0 |
| 2025-09-03 | 537.23 | 537.23 | 537.23 | 537.23 | 67.154 | 1,360 |
| 2025-09-02 | 528.66 | 528.66 | 528.66 | 528.66 | 66.083 | 0 |
| 2025-09-01 | 528.66 | 528.66 | 528.66 | 528.66 | 66.083 | 0 |
| 2025-08-29 | 528.66 | 528.66 | 528.66 | 528.66 | 66.083 | 0 |
| 2025-08-28 | 530.42 | 530.42 | 527.78 | 528.66 | 66.083 | 1,768 |
| 2025-08-27 | 523.82 | 530.42 | 523.82 | 526.46 | 65.808 | 2,576 |
| 2025-08-26 | 523.82 | 523.82 | 523.82 | 523.82 | 65.478 | 160 |
| 2025-08-25 | 537.68 | 537.68 | 527.78 | 527.78 | 65.973 | 48 |
| 2025-08-22 | 539.66 | 539.88 | 539.66 | 539.88 | 67.485 | 24 |
| 2025-08-21 | 539.01 | 539.01 | 539.01 | 539.01 | 67.376 | 0 |
| 2025-08-20 | 539.01 | 539.01 | 539.01 | 539.01 | 67.376 | 0 |
| 2025-08-19 | 530.00 | 539.01 | 530.00 | 539.01 | 67.376 | 152 |
| 2025-08-18 | 532.65 | 533.50 | 530.00 | 530.00 | 66.250 | 244,608 |
| 2025-08-15 | 526.88 | 531.59 | 526.88 | 531.59 | 66.449 | 280 |
| 2025-08-14 | 530.40 | 530.40 | 530.40 | 530.40 | 66.300 | 0 |
| 2025-08-13 | 530.40 | 530.40 | 530.40 | 530.40 | 66.300 | 8 |
| 2025-08-12 | 518.63 | 520.71 | 515.10 | 520.71 | 65.089 | 2,512 |
| 2025-08-11 | 501.84 | 501.84 | 501.84 | 501.84 | 62.730 | 0 |
| 2025-08-08 | 512.51 | 512.51 | 501.84 | 501.84 | 62.730 | 1,352 |
| 2025-08-07 | 512.51 | 512.51 | 512.51 | 512.51 | 64.064 | 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.