Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 5,857.00 | 5,857.00 | 5,857.00 | 5,857.00 | 5,857.00 | 23 |
| 2022-12-16 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 |
| 2022-12-15 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 |
| 2022-12-14 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 |
| 2022-12-13 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 9 |
| 2022-12-09 | 6,214.37 | 6,214.37 | 6,214.37 | 6,214.37 | 6,214.37 | 0 |
| 2022-12-08 | 6,214.37 | 6,214.37 | 6,214.37 | 6,214.37 | 6,214.37 | 0 |
| 2022-12-07 | 6,205.65 | 6,214.37 | 6,205.65 | 6,214.37 | 6,214.37 | 169 |
| 2022-12-06 | 6,247.38 | 6,247.38 | 6,247.38 | 6,247.38 | 6,247.38 | 0 |
| 2022-12-05 | 6,247.38 | 6,247.38 | 6,247.38 | 6,247.38 | 6,247.38 | 321 |
| 2022-12-02 | 6,239.00 | 6,239.00 | 6,239.00 | 6,239.00 | 6,239.00 | 195 |
| 2022-12-01 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 26 |
| 2022-11-30 | 6,095.34 | 6,095.34 | 6,095.34 | 6,095.34 | 6,095.34 | 0 |
| 2022-11-29 | 6,095.34 | 6,095.34 | 6,095.34 | 6,095.34 | 6,095.34 | 0 |
| 2022-11-28 | 6,125.00 | 6,125.00 | 6,095.34 | 6,095.34 | 6,095.34 | 678 |
| 2022-11-25 | 6,154.41 | 6,154.41 | 6,154.41 | 6,154.41 | 6,154.41 | 0 |
| 2022-11-24 | 6,154.41 | 6,154.41 | 6,154.41 | 6,154.41 | 6,154.41 | 0 |
| 2022-11-23 | 6,154.41 | 6,154.41 | 6,154.41 | 6,154.41 | 6,154.41 | 1,221 |
| 2022-11-22 | 6,101.23 | 6,101.23 | 6,101.23 | 6,101.23 | 6,101.23 | 0 |
| 2022-11-18 | 6,101.23 | 6,101.23 | 6,101.23 | 6,101.23 | 6,101.23 | 377 |
| 2022-11-17 | 5,939.39 | 5,939.39 | 5,939.39 | 5,939.39 | 5,939.39 | 515 |
| 2022-11-16 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 7 |
| 2022-11-15 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 0 |
| 2022-11-14 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 0 |
| 2022-11-11 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 0 |
| 2022-11-10 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 0 |
| 2022-11-09 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 0 |
| 2022-11-08 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 0 |
| 2022-11-07 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 0 |
| 2022-11-04 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 5,971.84 | 273 |
| 2022-11-03 | 6,221.34 | 6,221.34 | 6,138.00 | 6,138.00 | 6,138.00 | 1,235 |
| 2022-11-01 | 6,200.87 | 6,221.34 | 6,200.87 | 6,221.34 | 6,221.34 | 1,694 |
| 2022-10-31 | 6,213.00 | 6,213.00 | 6,201.00 | 6,201.00 | 6,201.00 | 897 |
| 2022-10-28 | 5,877.76 | 6,094.00 | 5,877.76 | 6,094.00 | 6,094.00 | 1,991 |
| 2022-10-27 | 5,889.00 | 5,889.00 | 5,712.00 | 5,712.00 | 5,712.00 | 1,394 |
| 2022-10-26 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 0 |
| 2022-10-25 | 6,162.00 | 6,230.00 | 6,162.00 | 6,230.00 | 6,230.00 | 78 |
| 2022-10-24 | 5,855.16 | 5,855.16 | 5,855.16 | 5,855.16 | 5,855.16 | 0 |
| 2022-10-21 | 5,855.16 | 5,855.16 | 5,855.16 | 5,855.16 | 5,855.16 | 0 |
| 2022-10-20 | 5,855.16 | 5,855.16 | 5,855.16 | 5,855.16 | 5,855.16 | 0 |
| 2022-10-19 | 5,855.16 | 5,855.16 | 5,855.16 | 5,855.16 | 5,855.16 | 274 |
| 2022-10-18 | 5,904.03 | 5,904.03 | 5,904.03 | 5,904.03 | 5,904.03 | 0 |
| 2022-10-17 | 5,904.03 | 5,904.03 | 5,904.03 | 5,904.03 | 5,904.03 | 0 |
| 2022-10-14 | 5,904.03 | 5,904.03 | 5,904.03 | 5,904.03 | 5,904.03 | 0 |
| 2022-10-13 | 5,904.03 | 5,904.03 | 5,904.03 | 5,904.03 | 5,904.03 | 112 |
| 2022-10-12 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5 |
| 2022-10-11 | 5,993.00 | 5,993.00 | 5,993.00 | 5,993.00 | 5,993.00 | 232 |
| 2022-10-10 | 5,922.18 | 5,922.18 | 5,922.18 | 5,922.18 | 5,922.18 | 0 |
| 2022-10-07 | 5,922.18 | 5,922.18 | 5,922.18 | 5,922.18 | 5,922.18 | 908 |
| 2022-10-06 | 6,013.65 | 6,013.65 | 6,013.65 | 6,013.65 | 6,013.65 | 2,160 |
| 2022-10-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 12 |
| 2022-10-04 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 0 |
| 2022-10-03 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 0 |
| 2022-09-30 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 0 |
| 2022-09-29 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 0 |
| 2022-09-28 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 0 |
| 2022-09-27 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 0 |
| 2022-09-26 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 5,690.72 | 0 |
| 2022-09-23 | 5,718.00 | 5,718.00 | 5,690.72 | 5,690.72 | 5,690.72 | 823 |
| 2022-09-22 | 5,728.92 | 5,728.92 | 5,726.01 | 5,726.01 | 5,726.01 | 3,169 |
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.