Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 662.00 | 662.00 | 662.00 | 662.00 | 82.750 | 32 |
| 2025-02-10 | 678.55 | 678.55 | 678.55 | 678.55 | 84.819 | 16 |
| 2025-02-07 | 685.48 | 685.48 | 685.48 | 685.48 | 85.685 | 16 |
| 2025-02-06 | 700.97 | 700.97 | 700.97 | 700.97 | 87.621 | 16 |
| 2025-02-05 | 704.37 | 710.88 | 704.20 | 710.88 | 88.860 | 2,696 |
| 2025-02-04 | 691.25 | 691.25 | 691.25 | 691.25 | 86.406 | 24 |
| 2025-02-03 | 680.94 | 680.94 | 680.94 | 680.94 | 85.118 | 168 |
| 2025-01-31 | 670.83 | 673.92 | 670.83 | 673.92 | 84.240 | 32 |
| 2025-01-30 | 646.53 | 646.53 | 646.53 | 646.53 | 80.816 | 24 |
| 2025-01-29 | 644.62 | 644.62 | 644.62 | 644.62 | 80.578 | 16 |
| 2025-01-28 | 653.20 | 653.20 | 653.20 | 653.20 | 81.650 | 8 |
| 2025-01-27 | 659.39 | 659.39 | 659.39 | 659.39 | 82.424 | 32 |
| 2025-01-24 | 645.40 | 645.40 | 645.40 | 645.40 | 80.675 | 8 |
| 2025-01-23 | 640.76 | 640.76 | 640.76 | 640.76 | 80.095 | 8 |
| 2025-01-22 | 639.91 | 639.91 | 639.91 | 639.91 | 79.989 | 24 |
| 2025-01-21 | 648.21 | 648.21 | 648.21 | 648.21 | 81.026 | 0 |
| 2025-01-20 | 648.21 | 648.21 | 648.21 | 648.21 | 81.026 | 16 |
| 2025-01-17 | 646.76 | 649.50 | 646.76 | 649.50 | 81.188 | 48 |
| 2025-01-16 | 633.76 | 633.76 | 630.24 | 630.24 | 78.780 | 24 |
| 2025-01-15 | 634.32 | 639.16 | 634.32 | 639.16 | 79.895 | 64 |
| 2025-01-14 | 629.53 | 629.78 | 626.24 | 626.24 | 78.280 | 808 |
| 2025-01-13 | 629.66 | 629.66 | 629.66 | 629.66 | 78.708 | 16 |
| 2025-01-10 | 624.72 | 624.72 | 624.72 | 624.72 | 78.090 | 24 |
| 2025-01-09 | 627.55 | 627.55 | 627.55 | 627.55 | 78.444 | 0 |
| 2025-01-08 | 629.92 | 629.92 | 627.55 | 627.55 | 78.444 | 3,208 |
| 2025-01-07 | 609.28 | 623.72 | 609.28 | 618.14 | 77.268 | 2,000 |
| 2025-01-06 | 612.87 | 612.87 | 612.87 | 612.87 | 76.609 | 32 |
| 2025-01-03 | 622.23 | 622.23 | 622.23 | 622.23 | 77.779 | 0 |
| 2025-01-02 | 631.07 | 631.78 | 622.23 | 622.23 | 77.779 | 80 |
| 2024-12-30 | 617.48 | 617.48 | 617.48 | 617.48 | 77.185 | 64 |
| 2024-12-27 | 633.78 | 633.78 | 633.78 | 633.78 | 79.223 | 32 |
| 2024-12-26 | 627.30 | 631.69 | 627.30 | 629.77 | 78.721 | 408 |
| 2024-12-23 | 619.00 | 619.20 | 619.00 | 619.20 | 77.400 | 82,200 |
| 2024-12-20 | 594.00 | 604.58 | 594.00 | 604.58 | 75.573 | 200 |
| 2024-12-19 | 609.40 | 618.80 | 609.40 | 612.50 | 76.563 | 104 |
| 2024-12-18 | 710.02 | 710.02 | 707.81 | 707.81 | 88.476 | 384 |
| 2024-12-17 | 721.50 | 721.50 | 712.08 | 712.08 | 89.010 | 152 |
| 2024-12-16 | 707.70 | 707.70 | 707.70 | 707.70 | 88.463 | 16 |
| 2024-12-13 | 697.00 | 705.60 | 697.00 | 705.60 | 88.200 | 576 |
| 2024-12-12 | 699.30 | 699.30 | 696.50 | 696.50 | 87.063 | 40 |
| 2024-12-11 | 699.93 | 699.93 | 699.93 | 699.93 | 87.491 | 8 |
| 2024-12-10 | 709.20 | 709.92 | 709.20 | 709.60 | 88.700 | 848 |
| 2024-12-09 | 721.70 | 721.70 | 721.70 | 721.70 | 90.213 | 8 |
| 2024-12-06 | 705.18 | 705.18 | 699.66 | 699.66 | 87.458 | 280 |
| 2024-12-05 | 688.80 | 691.60 | 685.50 | 691.60 | 86.450 | 464 |
| 2024-12-04 | 693.45 | 693.45 | 690.81 | 690.81 | 86.351 | 40 |
| 2024-12-03 | 695.00 | 696.51 | 695.00 | 696.51 | 87.064 | 48 |
| 2024-12-02 | 705.60 | 707.00 | 703.27 | 705.27 | 88.159 | 200 |
| 2024-11-29 | 700.00 | 704.76 | 696.56 | 696.56 | 87.070 | 224 |
| 2024-11-28 | 688.05 | 688.05 | 688.05 | 688.05 | 86.006 | 16 |
| 2024-11-27 | 685.13 | 685.13 | 685.13 | 685.13 | 85.641 | 48 |
| 2024-11-26 | 672.87 | 672.87 | 670.67 | 670.67 | 83.834 | 16 |
| 2024-11-25 | 657.15 | 666.90 | 657.15 | 666.90 | 83.363 | 1,200 |
| 2024-11-22 | 656.50 | 656.50 | 653.95 | 653.95 | 81.744 | 248 |
| 2024-11-21 | 655.56 | 655.56 | 655.56 | 655.56 | 81.945 | 16 |
| 2024-11-19 | 653.25 | 653.25 | 653.25 | 653.25 | 81.656 | 56 |
| 2024-11-18 | 669.88 | 672.98 | 667.32 | 672.98 | 84.123 | 592 |
| 2024-11-14 | 708.98 | 709.05 | 707.85 | 707.85 | 88.481 | 688 |
| 2024-11-13 | 715.42 | 718.20 | 715.42 | 718.20 | 89.775 | 16 |
| 2024-11-12 | 722.27 | 722.27 | 714.24 | 714.24 | 89.280 | 544 |
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.