Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 6,007.00 | 6,007.00 | 5,992.86 | 5,992.86 | 5,992.86 | 114 |
| 2023-11-27 | 6,008.00 | 6,008.53 | 5,895.20 | 6,008.53 | 6,008.53 | 1,380 |
| 2023-11-24 | 6,061.00 | 6,061.00 | 6,061.00 | 6,061.00 | 6,061.00 | 0 |
| 2023-11-23 | 6,061.00 | 6,061.00 | 6,061.00 | 6,061.00 | 6,061.00 | 0 |
| 2023-11-22 | 6,118.40 | 6,118.40 | 6,061.00 | 6,061.00 | 6,061.00 | 120 |
| 2023-11-21 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0 |
| 2023-11-17 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0 |
| 2023-11-16 | 6,029.87 | 6,029.87 | 5,940.00 | 5,940.00 | 5,940.00 | 3,384 |
| 2023-11-15 | 6,158.85 | 6,158.85 | 6,158.85 | 6,158.85 | 6,158.85 | 34 |
| 2023-11-14 | 6,479.71 | 6,479.71 | 6,466.98 | 6,466.98 | 6,466.98 | 1,461 |
| 2023-11-13 | 6,576.10 | 6,576.10 | 6,576.10 | 6,576.10 | 6,576.10 | 0 |
| 2023-11-10 | 6,576.10 | 6,576.10 | 6,576.10 | 6,576.10 | 6,576.10 | 24 |
| 2023-11-09 | 6,522.00 | 6,522.00 | 6,522.00 | 6,522.00 | 6,522.00 | 33 |
| 2023-11-08 | 6,518.66 | 6,518.66 | 6,500.00 | 6,500.00 | 6,500.00 | 16 |
| 2023-11-07 | 6,890.59 | 6,890.59 | 6,890.59 | 6,890.59 | 6,890.59 | 0 |
| 2023-11-06 | 6,890.59 | 6,890.59 | 6,890.59 | 6,890.59 | 6,890.59 | 5 |
| 2023-11-03 | 6,573.67 | 6,573.67 | 6,573.67 | 6,573.67 | 6,573.67 | 38 |
| 2023-11-01 | 6,394.95 | 6,394.95 | 6,394.95 | 6,394.95 | 6,394.95 | 8 |
| 2023-10-31 | 6,449.90 | 6,449.90 | 6,449.90 | 6,449.90 | 6,449.90 | 0 |
| 2023-10-30 | 6,449.90 | 6,449.90 | 6,449.90 | 6,449.90 | 6,449.90 | 204 |
| 2023-10-27 | 6,625.20 | 6,625.20 | 6,625.20 | 6,625.20 | 6,625.20 | 0 |
| 2023-10-26 | 6,625.20 | 6,625.20 | 6,625.20 | 6,625.20 | 6,625.20 | 0 |
| 2023-10-25 | 6,625.20 | 6,625.20 | 6,625.20 | 6,625.20 | 6,625.20 | 10 |
| 2023-10-24 | 6,615.50 | 6,615.50 | 6,615.50 | 6,615.50 | 6,615.50 | 284 |
| 2023-10-23 | 6,738.00 | 6,738.00 | 6,738.00 | 6,738.00 | 6,738.00 | 0 |
| 2023-10-20 | 6,738.00 | 6,738.00 | 6,738.00 | 6,738.00 | 6,738.00 | 0 |
| 2023-10-19 | 6,738.00 | 6,738.00 | 6,738.00 | 6,738.00 | 6,738.00 | 0 |
| 2023-10-18 | 6,771.10 | 6,771.10 | 6,738.00 | 6,738.00 | 6,738.00 | 226 |
| 2023-10-17 | 6,717.00 | 6,717.00 | 6,717.00 | 6,717.00 | 6,717.00 | 393 |
| 2023-10-16 | 6,673.19 | 6,673.19 | 6,673.19 | 6,673.19 | 6,673.19 | 270 |
| 2023-10-13 | 6,613.00 | 6,613.00 | 6,613.00 | 6,613.00 | 6,613.00 | 337 |
| 2023-10-12 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 0 |
| 2023-10-11 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 24 |
| 2023-10-10 | 6,411.10 | 6,460.22 | 6,411.10 | 6,460.22 | 6,460.22 | 227 |
| 2023-10-09 | 6,285.91 | 6,285.91 | 6,285.91 | 6,285.91 | 6,285.91 | 0 |
| 2023-10-06 | 6,285.91 | 6,285.91 | 6,285.91 | 6,285.91 | 6,285.91 | 0 |
| 2023-10-05 | 6,285.91 | 6,285.91 | 6,285.91 | 6,285.91 | 6,285.91 | 0 |
| 2023-10-04 | 6,242.40 | 6,308.49 | 6,242.40 | 6,285.91 | 6,285.91 | 40 |
| 2023-10-03 | 6,130.42 | 6,130.42 | 6,130.42 | 6,130.42 | 6,130.42 | 0 |
| 2023-10-02 | 6,130.42 | 6,130.42 | 6,130.42 | 6,130.42 | 6,130.42 | 530 |
| 2023-09-29 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 0 |
| 2023-09-28 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 0 |
| 2023-09-27 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 0 |
| 2023-09-26 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 643 |
| 2023-09-25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 66 |
| 2023-09-22 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 0 |
| 2023-09-21 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 0 |
| 2023-09-20 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 0 |
| 2023-09-19 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 0 |
| 2023-09-18 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 0 |
| 2023-09-15 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 5,948.30 | 0 |
| 2023-09-14 | 5,930.00 | 5,963.67 | 5,930.00 | 5,948.30 | 5,948.30 | 29 |
| 2023-09-13 | 5,960.00 | 5,964.98 | 5,960.00 | 5,964.98 | 5,964.98 | 24,319 |
| 2023-09-12 | 5,993.50 | 5,993.50 | 5,949.75 | 5,979.00 | 5,979.00 | 116 |
| 2023-09-11 | 6,091.86 | 6,091.86 | 6,091.86 | 6,091.86 | 6,091.86 | 0 |
| 2023-09-08 | 6,091.86 | 6,091.86 | 6,091.86 | 6,091.86 | 6,091.86 | 0 |
| 2023-09-07 | 6,091.86 | 6,091.86 | 6,091.86 | 6,091.86 | 6,091.86 | 1,055 |
| 2023-09-06 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 0 |
| 2023-09-05 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 0 |
| 2023-09-04 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 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.