Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 5,654.99 | 5,654.99 | 5,654.99 | 5,654.99 | 5,654.99 | 0 |
| 2022-09-20 | 5,654.99 | 5,654.99 | 5,654.99 | 5,654.99 | 5,654.99 | 0 |
| 2022-09-19 | 5,654.99 | 5,654.99 | 5,654.99 | 5,654.99 | 5,654.99 | 200 |
| 2022-09-15 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0 |
| 2022-09-14 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0 |
| 2022-09-13 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 47 |
| 2022-09-12 | 5,819.37 | 5,819.37 | 5,819.37 | 5,819.37 | 5,819.37 | 235 |
| 2022-09-09 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0 |
| 2022-09-08 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0 |
| 2022-09-07 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0 |
| 2022-09-06 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 107 |
| 2022-09-05 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 0 |
| 2022-09-02 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 0 |
| 2022-09-01 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 2,082 |
| 2022-08-31 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 0 |
| 2022-08-30 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 0 |
| 2022-08-29 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 0 |
| 2022-08-26 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 0 |
| 2022-08-25 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 5,787.53 | 610 |
| 2022-08-24 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 22 |
| 2022-08-23 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 36 |
| 2022-08-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-08-19 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-08-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-08-17 | 6,058.00 | 6,058.00 | 6,000.00 | 6,000.00 | 6,000.00 | 78 |
| 2022-08-16 | 6,077.00 | 6,159.49 | 6,077.00 | 6,159.49 | 6,159.49 | 11 |
| 2022-08-15 | 5,930.30 | 6,024.29 | 5,930.30 | 6,024.29 | 6,024.29 | 52 |
| 2022-08-12 | 5,867.00 | 5,867.00 | 5,862.47 | 5,862.47 | 5,862.47 | 631 |
| 2022-08-11 | 5,735.41 | 5,735.41 | 5,735.41 | 5,735.41 | 5,735.41 | 23 |
| 2022-08-10 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 0 |
| 2022-08-09 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 20 |
| 2022-08-08 | 5,638.20 | 5,638.20 | 5,638.20 | 5,638.20 | 5,638.20 | 0 |
| 2022-08-05 | 5,638.20 | 5,638.20 | 5,638.20 | 5,638.20 | 5,638.20 | 0 |
| 2022-08-04 | 5,638.20 | 5,638.20 | 5,638.20 | 5,638.20 | 5,638.20 | 0 |
| 2022-08-03 | 5,638.20 | 5,638.20 | 5,638.20 | 5,638.20 | 5,638.20 | 750 |
| 2022-08-02 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2022-08-01 | 5,590.00 | 5,590.00 | 5,500.00 | 5,500.00 | 5,500.00 | 807 |
| 2022-07-29 | 5,595.00 | 5,714.00 | 5,595.00 | 5,700.00 | 5,700.00 | 279 |
| 2022-07-28 | 5,832.00 | 5,832.00 | 5,832.00 | 5,832.00 | 5,832.00 | 0 |
| 2022-07-27 | 5,595.00 | 5,832.00 | 5,595.00 | 5,832.00 | 5,832.00 | 32 |
| 2022-07-26 | 5,773.68 | 5,773.68 | 5,773.68 | 5,773.68 | 5,773.68 | 0 |
| 2022-07-25 | 5,773.68 | 5,773.68 | 5,773.68 | 5,773.68 | 5,773.68 | 0 |
| 2022-07-22 | 5,773.68 | 5,773.68 | 5,773.68 | 5,773.68 | 5,773.68 | 406 |
| 2022-07-21 | 5,860.41 | 5,860.41 | 5,860.41 | 5,860.41 | 5,860.41 | 0 |
| 2022-07-20 | 5,877.00 | 5,877.00 | 5,860.41 | 5,860.41 | 5,860.41 | 1,645 |
| 2022-07-19 | 5,986.00 | 5,986.00 | 5,986.00 | 5,986.00 | 5,986.00 | 0 |
| 2022-07-18 | 5,986.00 | 5,986.00 | 5,986.00 | 5,986.00 | 5,986.00 | 11 |
| 2022-07-15 | 5,987.00 | 6,010.00 | 5,987.00 | 6,010.00 | 6,010.00 | 63 |
| 2022-07-14 | 6,040.96 | 6,040.96 | 6,040.96 | 6,040.96 | 6,040.96 | 0 |
| 2022-07-13 | 6,040.96 | 6,040.96 | 6,040.96 | 6,040.96 | 6,040.96 | 0 |
| 2022-07-12 | 6,046.04 | 6,046.04 | 6,040.96 | 6,040.96 | 6,040.96 | 1,155 |
| 2022-07-11 | 5,977.00 | 5,977.00 | 5,977.00 | 5,977.00 | 5,977.00 | 0 |
| 2022-07-08 | 5,976.00 | 5,977.00 | 5,976.00 | 5,977.00 | 5,977.00 | 1,107 |
| 2022-07-07 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | 0 |
| 2022-07-06 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | 5 |
| 2022-07-05 | 5,790.36 | 5,790.36 | 5,790.36 | 5,790.36 | 5,790.36 | 0 |
| 2022-07-04 | 5,790.36 | 5,790.36 | 5,790.36 | 5,790.36 | 5,790.36 | 0 |
| 2022-07-01 | 5,800.00 | 5,800.00 | 5,790.36 | 5,790.36 | 5,790.36 | 1,665 |
| 2022-06-30 | 5,629.50 | 5,706.79 | 5,629.50 | 5,706.79 | 5,706.79 | 45,367 |
| 2022-06-29 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 89 |
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.