Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8,876.57 | 8,876.57 | 8,876.57 | 8,876.57 | 8,876.57 | 356 |
| 2024-08-15 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0 |
| 2024-08-14 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0 |
| 2024-08-13 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0 |
| 2024-08-12 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0 |
| 2024-08-09 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0 |
| 2024-08-08 | 8,856.00 | 8,856.00 | 8,855.00 | 8,855.00 | 8,855.00 | 46 |
| 2024-08-07 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0 |
| 2024-08-06 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 40 |
| 2024-08-05 | 9,294.00 | 9,294.00 | 9,294.00 | 9,294.00 | 9,294.00 | 185 |
| 2024-08-02 | 9,418.11 | 9,418.11 | 9,418.11 | 9,418.11 | 9,418.11 | 0 |
| 2024-08-01 | 9,418.11 | 9,418.11 | 9,418.11 | 9,418.11 | 9,418.11 | 303 |
| 2024-07-31 | 9,282.00 | 9,308.45 | 9,282.00 | 9,289.00 | 9,289.00 | 508 |
| 2024-07-30 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 0 |
| 2024-07-29 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 0 |
| 2024-07-26 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 24 |
| 2024-07-25 | 9,067.60 | 9,067.60 | 9,067.60 | 9,067.60 | 9,067.60 | 1,650 |
| 2024-07-24 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | 0 |
| 2024-07-23 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | 0 |
| 2024-07-22 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | 0 |
| 2024-07-19 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | 1,551 |
| 2024-07-18 | 8,708.87 | 8,708.87 | 8,708.87 | 8,708.87 | 8,708.87 | 5 |
| 2024-07-17 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 0 |
| 2024-07-16 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 0 |
| 2024-07-15 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 2,490 |
| 2024-07-12 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 0 |
| 2024-07-11 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 0 |
| 2024-07-10 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 0 |
| 2024-07-09 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 0 |
| 2024-07-08 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 0 |
| 2024-07-05 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 0 |
| 2024-07-04 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 0 |
| 2024-07-03 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 8,629.38 | 0 |
| 2024-07-02 | 8,662.39 | 8,662.39 | 8,629.38 | 8,629.38 | 8,629.38 | 117 |
| 2024-07-01 | 8,565.30 | 8,565.30 | 8,565.30 | 8,565.30 | 8,565.30 | 0 |
| 2024-06-28 | 8,565.30 | 8,565.30 | 8,565.30 | 8,565.30 | 8,565.30 | 2,807 |
| 2024-06-27 | 8,630.65 | 8,630.65 | 8,630.65 | 8,630.65 | 8,630.65 | 9 |
| 2024-06-26 | 8,511.00 | 8,511.00 | 8,511.00 | 8,511.00 | 8,511.00 | 0 |
| 2024-06-25 | 8,511.00 | 8,511.00 | 8,511.00 | 8,511.00 | 8,511.00 | 5 |
| 2024-06-24 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 0 |
| 2024-06-21 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 0 |
| 2024-06-20 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 0 |
| 2024-06-19 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 0 |
| 2024-06-18 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 480 |
| 2024-06-17 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 0 |
| 2024-06-14 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 0 |
| 2024-06-13 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 70 |
| 2024-06-12 | 8,860.00 | 8,917.90 | 8,860.00 | 8,917.90 | 8,917.90 | 545 |
| 2024-06-11 | 8,894.35 | 8,894.35 | 8,894.35 | 8,894.35 | 8,894.35 | 0 |
| 2024-06-10 | 8,894.35 | 8,894.35 | 8,894.35 | 8,894.35 | 8,894.35 | 1,125 |
| 2024-06-07 | 8,919.90 | 8,919.90 | 8,916.78 | 8,916.78 | 8,916.78 | 372 |
| 2024-06-06 | 8,450.90 | 8,450.90 | 8,450.90 | 8,450.90 | 8,450.90 | 509 |
| 2024-06-05 | 8,480.45 | 8,480.45 | 8,480.45 | 8,480.45 | 8,480.45 | 360 |
| 2024-06-04 | 8,468.65 | 8,483.11 | 8,468.65 | 8,483.00 | 8,483.00 | 1,533 |
| 2024-06-03 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 0 |
| 2024-05-31 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 0 |
| 2024-05-30 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 65 |
| 2024-05-29 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 0 |
| 2024-05-28 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 3,440 |
| 2024-05-27 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.