Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 613.32 | 615.38 | 610.59 | 610.59 | 76.324 | 232 |
| 2025-05-12 | 619.26 | 626.59 | 619.26 | 626.59 | 78.324 | 56 |
| 2025-05-09 | 609.36 | 609.36 | 609.36 | 609.36 | 76.170 | 8 |
| 2025-05-08 | 603.47 | 609.91 | 603.47 | 609.91 | 76.239 | 1,616 |
| 2025-05-07 | 626.12 | 626.12 | 623.08 | 623.08 | 77.885 | 40 |
| 2025-05-06 | 630.00 | 630.87 | 621.00 | 630.87 | 78.859 | 808 |
| 2025-05-05 | 701.31 | 715.36 | 701.31 | 712.38 | 89.048 | 624 |
| 2025-05-02 | 713.70 | 713.70 | 703.99 | 703.99 | 87.999 | 56 |
| 2025-04-30 | 709.51 | 716.55 | 709.51 | 716.55 | 89.569 | 6,416 |
| 2025-04-29 | 707.85 | 707.85 | 707.85 | 707.85 | 88.481 | 16 |
| 2025-04-28 | 697.99 | 697.99 | 697.99 | 697.99 | 87.249 | 8 |
| 2025-04-25 | 699.84 | 700.22 | 697.51 | 697.51 | 87.189 | 80 |
| 2025-04-24 | 695.47 | 695.71 | 695.47 | 695.71 | 86.964 | 32 |
| 2025-04-23 | 701.28 | 701.28 | 701.28 | 701.28 | 87.660 | 16 |
| 2025-04-22 | 707.77 | 707.77 | 700.11 | 700.11 | 87.514 | 200 |
| 2025-04-17 | 711.41 | 711.41 | 711.41 | 711.41 | 88.926 | 24 |
| 2025-04-16 | 717.59 | 717.59 | 717.59 | 717.59 | 89.699 | 8 |
| 2025-04-15 | 735.14 | 735.14 | 735.14 | 735.14 | 91.893 | 24 |
| 2025-04-14 | 725.55 | 725.55 | 725.55 | 725.55 | 90.694 | 160 |
| 2025-04-11 | 706.10 | 706.10 | 706.10 | 706.10 | 88.263 | 8 |
| 2025-04-10 | 694.59 | 696.08 | 694.59 | 696.08 | 87.010 | 80 |
| 2025-04-09 | 704.59 | 704.59 | 704.59 | 704.59 | 88.074 | 40 |
| 2025-04-08 | 706.16 | 706.16 | 706.16 | 706.16 | 88.270 | 24 |
| 2025-04-07 | 691.38 | 703.34 | 691.38 | 703.34 | 87.918 | 72 |
| 2025-04-04 | 695.12 | 695.12 | 695.12 | 695.12 | 86.890 | 384 |
| 2025-04-03 | 686.46 | 686.46 | 686.46 | 686.46 | 85.808 | 32 |
| 2025-04-02 | 685.25 | 685.25 | 685.25 | 685.25 | 85.656 | 1,200 |
| 2025-04-01 | 692.30 | 692.30 | 692.30 | 692.30 | 86.538 | 0 |
| 2025-03-31 | 682.00 | 692.30 | 682.00 | 692.30 | 86.538 | 288 |
| 2025-03-28 | 712.80 | 712.80 | 712.80 | 712.80 | 89.100 | 8 |
| 2025-03-27 | 721.57 | 721.57 | 721.57 | 721.57 | 90.196 | 32 |
| 2025-03-26 | 715.83 | 715.83 | 715.83 | 715.83 | 89.479 | 224 |
| 2025-03-25 | 721.00 | 722.66 | 721.00 | 722.66 | 90.333 | 816 |
| 2025-03-24 | 735.49 | 735.49 | 735.49 | 735.49 | 91.936 | 24 |
| 2025-03-21 | 719.53 | 719.53 | 719.20 | 719.20 | 89.900 | 848 |
| 2025-03-20 | 721.07 | 721.07 | 721.07 | 721.07 | 90.134 | 32 |
| 2025-03-19 | 724.52 | 724.52 | 720.10 | 720.10 | 90.013 | 32 |
| 2025-03-18 | 730.00 | 730.62 | 728.14 | 728.14 | 91.018 | 2,432 |
| 2025-03-17 | 721.13 | 728.48 | 721.13 | 728.48 | 91.060 | 72 |
| 2025-03-14 | 731.50 | 731.55 | 717.49 | 721.13 | 90.141 | 2,928 |
| 2025-03-13 | 727.00 | 728.91 | 727.00 | 728.91 | 91.114 | 32 |
| 2025-03-12 | 715.96 | 715.96 | 715.96 | 715.96 | 89.495 | 16 |
| 2025-03-11 | 731.00 | 731.00 | 714.26 | 714.26 | 89.283 | 32 |
| 2025-03-10 | 731.54 | 731.54 | 731.54 | 731.54 | 91.443 | 40 |
| 2025-03-07 | 698.80 | 710.30 | 695.43 | 709.10 | 88.638 | 4,824 |
| 2025-03-06 | 711.45 | 711.45 | 711.45 | 711.45 | 88.931 | 0 |
| 2025-03-05 | 711.45 | 711.45 | 711.45 | 711.45 | 88.931 | 40 |
| 2025-02-28 | 698.20 | 701.09 | 698.20 | 701.09 | 87.636 | 2,024 |
| 2025-02-27 | 698.18 | 698.18 | 698.18 | 698.18 | 87.273 | 24 |
| 2025-02-26 | 693.25 | 693.25 | 693.25 | 693.25 | 86.656 | 16 |
| 2025-02-25 | 685.43 | 685.43 | 685.43 | 685.43 | 85.679 | 8 |
| 2025-02-24 | 693.33 | 693.33 | 693.33 | 693.33 | 86.666 | 0 |
| 2025-02-21 | 689.45 | 693.33 | 689.45 | 693.33 | 86.666 | 32 |
| 2025-02-20 | 685.11 | 685.11 | 685.11 | 685.11 | 85.639 | 16 |
| 2025-02-19 | 664.74 | 664.74 | 664.74 | 664.74 | 83.093 | 8 |
| 2025-02-18 | 655.20 | 655.20 | 652.02 | 652.02 | 81.503 | 16 |
| 2025-02-17 | 660.09 | 660.09 | 660.09 | 660.09 | 82.511 | 0 |
| 2025-02-14 | 660.09 | 660.09 | 660.09 | 660.09 | 82.511 | 32 |
| 2025-02-13 | 650.00 | 666.39 | 650.00 | 666.39 | 83.299 | 104 |
| 2025-02-12 | 662.00 | 662.00 | 662.00 | 662.00 | 82.750 | 0 |
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.