Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 532.48 | 533.52 | 526.00 | 526.76 | 65.845 | 736 |
| 2025-08-05 | 551.00 | 551.00 | 516.54 | 517.00 | 64.625 | 5,496 |
| 2025-08-04 | 637.16 | 650.88 | 637.16 | 650.88 | 81.360 | 32 |
| 2025-08-01 | 644.01 | 644.01 | 644.01 | 644.01 | 80.501 | 16 |
| 2025-07-31 | 653.68 | 653.68 | 651.12 | 651.12 | 81.390 | 16 |
| 2025-07-30 | 660.40 | 663.00 | 652.64 | 652.64 | 81.580 | 248 |
| 2025-07-29 | 652.80 | 652.80 | 652.80 | 652.80 | 81.600 | 8 |
| 2025-07-28 | 652.00 | 652.00 | 648.86 | 648.86 | 81.108 | 232 |
| 2025-07-25 | 652.02 | 652.02 | 652.02 | 652.02 | 81.503 | 24 |
| 2025-07-24 | 660.07 | 660.07 | 660.07 | 660.07 | 82.509 | 0 |
| 2025-07-23 | 660.07 | 660.07 | 660.07 | 660.07 | 82.509 | 16 |
| 2025-07-22 | 640.05 | 651.52 | 640.05 | 651.52 | 81.440 | 80 |
| 2025-07-21 | 640.05 | 640.05 | 640.05 | 640.05 | 80.006 | 16 |
| 2025-07-18 | 640.00 | 640.00 | 640.00 | 640.00 | 80.000 | 8 |
| 2025-07-17 | 646.81 | 646.81 | 646.81 | 646.81 | 80.851 | 0 |
| 2025-07-16 | 646.81 | 646.81 | 646.81 | 646.81 | 80.851 | 0 |
| 2025-07-15 | 646.81 | 646.81 | 646.81 | 646.81 | 80.851 | 8 |
| 2025-07-14 | 659.00 | 662.33 | 658.76 | 662.33 | 82.791 | 1,496 |
| 2025-07-11 | 655.49 | 655.49 | 655.49 | 655.49 | 81.936 | 56 |
| 2025-07-10 | 660.70 | 669.01 | 660.70 | 669.01 | 83.626 | 32 |
| 2025-07-09 | 650.89 | 650.89 | 650.89 | 650.89 | 81.361 | 80 |
| 2025-07-08 | 633.15 | 633.15 | 633.15 | 633.15 | 79.144 | 16 |
| 2025-07-07 | 627.44 | 627.44 | 627.44 | 627.44 | 78.430 | 16 |
| 2025-07-04 | 620.62 | 620.62 | 620.62 | 620.62 | 77.578 | 0 |
| 2025-07-03 | 620.62 | 620.62 | 620.62 | 620.62 | 77.578 | 0 |
| 2025-07-02 | 617.78 | 620.62 | 617.78 | 620.62 | 77.578 | 16 |
| 2025-07-01 | 624.44 | 624.44 | 617.04 | 617.04 | 77.130 | 40 |
| 2025-06-30 | 604.62 | 604.62 | 604.62 | 604.62 | 75.578 | 32 |
| 2025-06-27 | 607.60 | 609.39 | 607.60 | 609.39 | 76.174 | 408 |
| 2025-06-26 | 609.29 | 609.29 | 609.29 | 609.29 | 76.161 | 16 |
| 2025-06-25 | 619.92 | 619.92 | 619.64 | 619.64 | 77.455 | 88 |
| 2025-06-24 | 609.83 | 619.76 | 609.83 | 619.76 | 77.470 | 272 |
| 2025-06-23 | 606.76 | 606.76 | 606.76 | 606.76 | 75.845 | 128 |
| 2025-06-20 | 612.00 | 612.00 | 606.44 | 606.44 | 75.805 | 248 |
| 2025-06-18 | 617.40 | 617.40 | 617.40 | 617.40 | 77.175 | 8 |
| 2025-06-17 | 607.13 | 607.13 | 607.13 | 607.13 | 75.891 | 8 |
| 2025-06-16 | 620.12 | 621.14 | 620.12 | 621.14 | 77.643 | 32 |
| 2025-06-13 | 631.80 | 631.80 | 631.80 | 631.80 | 78.975 | 8 |
| 2025-06-12 | 632.44 | 635.10 | 632.44 | 635.10 | 79.388 | 1,624 |
| 2025-06-11 | 630.91 | 630.91 | 629.38 | 629.38 | 78.673 | 16 |
| 2025-06-10 | 622.50 | 629.92 | 622.50 | 629.92 | 78.740 | 48 |
| 2025-06-09 | 622.53 | 622.53 | 622.53 | 622.53 | 77.816 | 8 |
| 2025-06-06 | 627.69 | 627.69 | 627.69 | 627.69 | 78.461 | 8 |
| 2025-06-05 | 624.64 | 624.64 | 624.64 | 624.64 | 78.080 | 16 |
| 2025-06-04 | 633.47 | 633.47 | 633.47 | 633.47 | 79.184 | 0 |
| 2025-06-03 | 638.26 | 638.26 | 633.47 | 633.47 | 79.184 | 120 |
| 2025-06-02 | 632.67 | 632.67 | 632.67 | 632.67 | 79.084 | 8 |
| 2025-05-30 | 633.15 | 633.15 | 633.15 | 633.15 | 79.144 | 32 |
| 2025-05-29 | 633.95 | 633.95 | 633.95 | 633.95 | 79.244 | 16 |
| 2025-05-28 | 633.73 | 637.56 | 632.52 | 632.52 | 79.065 | 184 |
| 2025-05-27 | 626.68 | 626.68 | 626.68 | 626.68 | 78.335 | 8 |
| 2025-05-26 | 614.08 | 614.08 | 614.08 | 614.08 | 76.760 | 0 |
| 2025-05-23 | 617.77 | 617.77 | 614.08 | 614.08 | 76.760 | 528 |
| 2025-05-22 | 609.07 | 609.07 | 609.07 | 609.07 | 76.134 | 8 |
| 2025-05-21 | 617.38 | 617.38 | 617.38 | 617.38 | 77.173 | 32 |
| 2025-05-20 | 631.00 | 631.00 | 631.00 | 631.00 | 78.875 | 8 |
| 2025-05-19 | 619.59 | 619.59 | 619.59 | 619.59 | 77.449 | 16 |
| 2025-05-16 | 618.70 | 618.70 | 616.90 | 616.90 | 77.113 | 32 |
| 2025-05-15 | 606.18 | 615.37 | 606.18 | 615.37 | 76.921 | 96 |
| 2025-05-14 | 601.80 | 601.80 | 589.50 | 590.64 | 73.830 | 920 |
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.