Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7,385.00 | 7,416.00 | 7,385.00 | 7,416.00 | 7,416.00 | 56 |
| 2024-02-23 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 0 |
| 2024-02-22 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 0 |
| 2024-02-21 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 111 |
| 2024-02-20 | 7,144.04 | 7,144.04 | 7,144.04 | 7,144.04 | 7,144.04 | 355 |
| 2024-02-19 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 0 |
| 2024-02-16 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 0 |
| 2024-02-15 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 0 |
| 2024-02-14 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 8 |
| 2024-02-13 | 7,135.05 | 7,135.05 | 7,135.05 | 7,135.05 | 7,135.05 | 0 |
| 2024-02-12 | 7,135.05 | 7,135.05 | 7,135.05 | 7,135.05 | 7,135.05 | 37 |
| 2024-02-09 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | 38 |
| 2024-02-08 | 7,173.25 | 7,258.00 | 7,173.25 | 7,258.00 | 7,258.00 | 192 |
| 2024-02-07 | 7,219.00 | 7,219.00 | 7,219.00 | 7,219.00 | 7,219.00 | 70 |
| 2024-02-06 | 7,317.41 | 7,317.41 | 7,317.41 | 7,317.41 | 7,317.41 | 297 |
| 2024-02-02 | 7,411.65 | 7,411.65 | 7,411.65 | 7,411.65 | 7,411.65 | 0 |
| 2024-02-01 | 7,300.00 | 7,411.65 | 7,300.00 | 7,411.65 | 7,411.65 | 679 |
| 2024-01-31 | 7,440.00 | 7,442.94 | 7,291.55 | 7,291.55 | 7,291.55 | 311 |
| 2024-01-30 | 7,482.35 | 7,482.35 | 7,482.35 | 7,482.35 | 7,482.35 | 0 |
| 2024-01-29 | 7,482.35 | 7,482.35 | 7,482.35 | 7,482.35 | 7,482.35 | 665 |
| 2024-01-26 | 7,347.40 | 7,347.40 | 7,347.40 | 7,347.40 | 7,347.40 | 0 |
| 2024-01-25 | 7,396.75 | 7,396.75 | 7,347.40 | 7,347.40 | 7,347.40 | 289 |
| 2024-01-24 | 7,290.30 | 7,290.30 | 7,290.30 | 7,290.30 | 7,290.30 | 502 |
| 2024-01-23 | 7,607.96 | 7,607.96 | 7,607.96 | 7,607.96 | 7,607.96 | 315 |
| 2024-01-22 | 7,540.47 | 7,540.47 | 7,475.45 | 7,475.45 | 7,475.45 | 26 |
| 2024-01-19 | 7,403.90 | 7,403.90 | 7,403.90 | 7,403.90 | 7,403.90 | 546 |
| 2024-01-18 | 7,437.31 | 7,437.31 | 7,437.31 | 7,437.31 | 7,437.31 | 805 |
| 2024-01-17 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 703 |
| 2024-01-16 | 7,181.27 | 7,181.27 | 7,181.27 | 7,181.27 | 7,181.27 | 0 |
| 2024-01-15 | 7,181.27 | 7,181.27 | 7,181.27 | 7,181.27 | 7,181.27 | 0 |
| 2024-01-12 | 7,181.27 | 7,181.27 | 7,181.27 | 7,181.27 | 7,181.27 | 0 |
| 2024-01-11 | 7,181.27 | 7,181.27 | 7,181.27 | 7,181.27 | 7,181.27 | 22 |
| 2024-01-10 | 7,072.30 | 7,181.27 | 7,072.30 | 7,181.27 | 7,181.27 | 16 |
| 2024-01-09 | 7,095.92 | 7,095.92 | 7,095.92 | 7,095.92 | 7,095.92 | 0 |
| 2024-01-08 | 7,095.92 | 7,095.92 | 7,095.92 | 7,095.92 | 7,095.92 | 0 |
| 2024-01-05 | 7,095.92 | 7,095.92 | 7,095.92 | 7,095.92 | 7,095.92 | 0 |
| 2024-01-04 | 7,095.92 | 7,095.92 | 7,095.92 | 7,095.92 | 7,095.92 | 964 |
| 2024-01-03 | 6,857.85 | 6,857.85 | 6,857.85 | 6,857.85 | 6,857.85 | 0 |
| 2024-01-02 | 6,857.85 | 6,857.85 | 6,857.85 | 6,857.85 | 6,857.85 | 0 |
| 2023-12-29 | 6,857.85 | 6,857.85 | 6,857.85 | 6,857.85 | 6,857.85 | 0 |
| 2023-12-28 | 6,857.85 | 6,857.85 | 6,857.85 | 6,857.85 | 6,857.85 | 7 |
| 2023-12-27 | 6,918.60 | 6,918.60 | 6,872.95 | 6,872.95 | 6,872.95 | 134 |
| 2023-12-26 | 6,893.19 | 6,893.19 | 6,893.19 | 6,893.19 | 6,893.19 | 240 |
| 2023-12-22 | 6,875.00 | 6,875.00 | 6,844.85 | 6,844.85 | 6,844.85 | 64 |
| 2023-12-21 | 7,030.19 | 7,030.19 | 7,030.19 | 7,030.19 | 7,030.19 | 0 |
| 2023-12-20 | 7,030.19 | 7,030.19 | 7,030.19 | 7,030.19 | 7,030.19 | 0 |
| 2023-12-19 | 7,030.19 | 7,030.19 | 7,030.19 | 7,030.19 | 7,030.19 | 0 |
| 2023-12-18 | 7,030.19 | 7,030.19 | 7,030.19 | 7,030.19 | 7,030.19 | 0 |
| 2023-12-15 | 6,930.00 | 7,030.19 | 6,930.00 | 7,030.19 | 7,030.19 | 716 |
| 2023-12-14 | 6,912.00 | 6,912.00 | 6,912.00 | 6,912.00 | 6,912.00 | 12 |
| 2023-12-13 | 6,942.57 | 6,942.57 | 6,881.03 | 6,881.03 | 6,881.03 | 2,494 |
| 2023-12-11 | 6,084.70 | 6,084.70 | 6,084.70 | 6,084.70 | 6,084.70 | 0 |
| 2023-12-08 | 6,008.00 | 6,084.70 | 6,008.00 | 6,084.70 | 6,084.70 | 58 |
| 2023-12-07 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0 |
| 2023-12-06 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 36 |
| 2023-12-05 | 6,035.53 | 6,035.53 | 6,035.53 | 6,035.53 | 6,035.53 | 0 |
| 2023-12-04 | 6,035.53 | 6,035.53 | 6,035.53 | 6,035.53 | 6,035.53 | 0 |
| 2023-12-01 | 6,120.00 | 6,120.00 | 6,030.00 | 6,035.53 | 6,035.53 | 1,463 |
| 2023-11-30 | 5,992.86 | 5,992.86 | 5,992.86 | 5,992.86 | 5,992.86 | 0 |
| 2023-11-29 | 5,992.86 | 5,992.86 | 5,992.86 | 5,992.86 | 5,992.86 | 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.