Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 140 |
| 2024-05-23 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 24 |
| 2024-05-22 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 0 |
| 2024-05-21 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 0 |
| 2024-05-20 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 0 |
| 2024-05-17 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 1,370 |
| 2024-05-16 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 0 |
| 2024-05-15 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 0 |
| 2024-05-14 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 5 |
| 2024-05-13 | 7,185.86 | 7,185.86 | 7,185.86 | 7,185.86 | 7,185.86 | 20 |
| 2024-05-10 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 0 |
| 2024-05-09 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 0 |
| 2024-05-08 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 43 |
| 2024-05-07 | 6,809.83 | 6,907.84 | 6,809.83 | 6,907.84 | 6,907.84 | 422 |
| 2024-05-06 | 6,810.00 | 6,844.05 | 6,810.00 | 6,844.05 | 6,844.05 | 67 |
| 2024-05-03 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | 0 |
| 2024-05-02 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | 0 |
| 2024-04-30 | 6,750.00 | 6,750.00 | 6,735.00 | 6,735.00 | 6,735.00 | 32 |
| 2024-04-29 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0 |
| 2024-04-26 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 359 |
| 2024-04-25 | 6,844.26 | 6,844.26 | 6,844.26 | 6,844.26 | 6,844.26 | 0 |
| 2024-04-24 | 6,844.26 | 6,844.26 | 6,844.26 | 6,844.26 | 6,844.26 | 400 |
| 2024-04-23 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 0 |
| 2024-04-22 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 7 |
| 2024-04-19 | 6,747.45 | 6,747.45 | 6,747.45 | 6,747.45 | 6,747.45 | 15 |
| 2024-04-18 | 6,681.76 | 6,681.76 | 6,681.76 | 6,681.76 | 6,681.76 | 0 |
| 2024-04-17 | 6,705.00 | 6,705.00 | 6,681.76 | 6,681.76 | 6,681.76 | 49 |
| 2024-04-16 | 6,703.42 | 6,703.42 | 6,703.42 | 6,703.42 | 6,703.42 | 250 |
| 2024-04-15 | 6,636.00 | 6,636.00 | 6,636.00 | 6,636.00 | 6,636.00 | 100 |
| 2024-04-12 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 0 |
| 2024-04-11 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 0 |
| 2024-04-10 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 0 |
| 2024-04-09 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 0 |
| 2024-04-08 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 10 |
| 2024-04-05 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 0 |
| 2024-04-04 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 0 |
| 2024-04-03 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 0 |
| 2024-04-02 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 0 |
| 2024-04-01 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 55 |
| 2024-03-27 | 6,890.58 | 6,890.58 | 6,890.58 | 6,890.58 | 6,890.58 | 185 |
| 2024-03-26 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0 |
| 2024-03-25 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7 |
| 2024-03-22 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 0 |
| 2024-03-21 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 0 |
| 2024-03-20 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 0 |
| 2024-03-19 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 0 |
| 2024-03-15 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 0 |
| 2024-03-14 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 0 |
| 2024-03-13 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 0 |
| 2024-03-12 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 0 |
| 2024-03-11 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 0 |
| 2024-03-08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 258 |
| 2024-03-07 | 6,958.28 | 6,958.28 | 6,958.28 | 6,958.28 | 6,958.28 | 604 |
| 2024-03-06 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 0 |
| 2024-03-05 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 0 |
| 2024-03-04 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 228 |
| 2024-03-01 | 7,222.00 | 7,222.00 | 7,222.00 | 7,222.00 | 7,222.00 | 0 |
| 2024-02-29 | 7,215.00 | 7,222.00 | 7,215.00 | 7,222.00 | 7,222.00 | 336 |
| 2024-02-28 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 0 |
| 2024-02-27 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 11 |
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.