Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0 |
| 2023-06-09 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0 |
| 2023-06-08 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0 |
| 2023-06-07 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 49 |
| 2023-06-06 | 5,827.00 | 5,827.00 | 5,827.00 | 5,827.00 | 5,827.00 | 0 |
| 2023-06-05 | 5,827.00 | 5,827.00 | 5,827.00 | 5,827.00 | 5,827.00 | 153 |
| 2023-06-02 | 5,682.00 | 5,682.00 | 5,682.00 | 5,682.00 | 5,682.00 | 0 |
| 2023-06-01 | 5,685.00 | 5,685.00 | 5,682.00 | 5,682.00 | 5,682.00 | 32 |
| 2023-05-31 | 5,702.63 | 5,702.63 | 5,702.63 | 5,702.63 | 5,702.63 | 0 |
| 2023-05-30 | 5,702.63 | 5,702.63 | 5,702.63 | 5,702.63 | 5,702.63 | 506 |
| 2023-05-29 | 5,819.50 | 5,819.50 | 5,819.50 | 5,819.50 | 5,819.50 | 0 |
| 2023-05-26 | 5,819.50 | 5,819.50 | 5,819.50 | 5,819.50 | 5,819.50 | 2,306 |
| 2023-05-25 | 5,982.90 | 5,982.90 | 5,982.90 | 5,982.90 | 5,982.90 | 0 |
| 2023-05-24 | 5,982.90 | 5,982.90 | 5,982.90 | 5,982.90 | 5,982.90 | 0 |
| 2023-05-23 | 6,000.00 | 6,001.17 | 5,982.90 | 5,982.90 | 5,982.90 | 1,377 |
| 2023-05-22 | 5,978.00 | 5,978.00 | 5,978.00 | 5,978.00 | 5,978.00 | 0 |
| 2023-05-19 | 5,978.00 | 5,978.00 | 5,978.00 | 5,978.00 | 5,978.00 | 0 |
| 2023-05-18 | 6,002.00 | 6,002.00 | 5,978.00 | 5,978.00 | 5,978.00 | 124 |
| 2023-05-17 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2023-05-16 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2023-05-15 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 157 |
| 2023-05-12 | 6,113.00 | 6,113.00 | 6,113.00 | 6,113.00 | 6,113.00 | 0 |
| 2023-05-11 | 6,113.00 | 6,113.00 | 6,113.00 | 6,113.00 | 6,113.00 | 103 |
| 2023-05-10 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 0 |
| 2023-05-09 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 0 |
| 2023-05-08 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 0 |
| 2023-05-05 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 670 |
| 2023-05-04 | 6,214.40 | 6,214.40 | 6,214.40 | 6,214.40 | 6,214.40 | 251 |
| 2023-05-03 | 6,221.66 | 6,242.36 | 6,221.66 | 6,242.36 | 6,242.36 | 900 |
| 2023-05-02 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | 0 |
| 2023-04-28 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | 14 |
| 2023-04-27 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 0 |
| 2023-04-26 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 99 |
| 2023-04-25 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 0 |
| 2023-04-24 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 0 |
| 2023-04-21 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 0 |
| 2023-04-20 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 0 |
| 2023-04-19 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 0 |
| 2023-04-18 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 5,870.06 | 470 |
| 2023-04-17 | 5,989.72 | 5,989.72 | 5,989.72 | 5,989.72 | 5,989.72 | 0 |
| 2023-04-14 | 5,989.72 | 5,989.72 | 5,989.72 | 5,989.72 | 5,989.72 | 330 |
| 2023-04-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2023-04-12 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 23 |
| 2023-04-11 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0 |
| 2023-04-10 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0 |
| 2023-04-05 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0 |
| 2023-04-04 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5 |
| 2023-04-03 | 5,746.53 | 5,746.53 | 5,726.00 | 5,726.00 | 5,726.00 | 490 |
| 2023-03-31 | 5,646.80 | 5,646.80 | 5,646.80 | 5,646.80 | 5,646.80 | 700 |
| 2023-03-30 | 5,712.00 | 5,712.00 | 5,712.00 | 5,712.00 | 5,712.00 | 0 |
| 2023-03-29 | 5,712.00 | 5,712.00 | 5,712.00 | 5,712.00 | 5,712.00 | 148 |
| 2023-03-28 | 5,680.00 | 5,685.00 | 5,680.00 | 5,685.00 | 5,685.00 | 2,052 |
| 2023-03-27 | 5,768.00 | 5,768.00 | 5,768.00 | 5,768.00 | 5,768.00 | 0 |
| 2023-03-24 | 5,768.00 | 5,768.00 | 5,768.00 | 5,768.00 | 5,768.00 | 257 |
| 2023-03-23 | 5,539.52 | 5,539.52 | 5,520.00 | 5,520.00 | 5,520.00 | 35 |
| 2023-03-22 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 0 |
| 2023-03-21 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 0 |
| 2023-03-17 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 0 |
| 2023-03-16 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 88 |
| 2023-03-15 | 5,314.68 | 5,314.68 | 5,314.68 | 5,314.68 | 5,314.68 | 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.