Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5,712.00 | 5,712.00 | 5,566.65 | 5,572.40 | 5,572.40 | 2,968 |
| 2022-06-27 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0 |
| 2022-06-24 | 5,780.13 | 5,780.13 | 5,775.00 | 5,775.00 | 5,775.00 | 3,178 |
| 2022-06-23 | 5,598.00 | 5,685.00 | 5,598.00 | 5,685.00 | 5,685.00 | 721 |
| 2022-06-22 | 5,517.33 | 5,517.33 | 5,490.00 | 5,490.00 | 5,490.00 | 1,560 |
| 2022-06-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6 |
| 2022-06-20 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0 |
| 2022-06-17 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0 |
| 2022-06-16 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0 |
| 2022-06-15 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 8 |
| 2022-06-14 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 354 |
| 2022-06-13 | 5,074.35 | 5,074.35 | 5,074.35 | 5,074.35 | 5,074.35 | 0 |
| 2022-06-10 | 5,067.98 | 5,074.35 | 5,067.98 | 5,074.35 | 5,074.35 | 4,014 |
| 2022-06-09 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0 |
| 2022-06-08 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0 |
| 2022-06-07 | 5,287.94 | 5,295.00 | 5,287.94 | 5,295.00 | 5,295.00 | 38 |
| 2022-06-06 | 5,276.00 | 5,276.00 | 5,276.00 | 5,276.00 | 5,276.00 | 6 |
| 2022-06-03 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 77 |
| 2022-06-02 | 5,258.02 | 5,258.02 | 5,258.02 | 5,258.02 | 5,258.02 | 0 |
| 2022-06-01 | 5,285.00 | 5,285.00 | 5,258.02 | 5,258.02 | 5,258.02 | 219 |
| 2022-05-31 | 5,265.00 | 5,299.02 | 5,265.00 | 5,299.02 | 5,299.02 | 371 |
| 2022-05-30 | 5,399.71 | 5,399.71 | 5,399.71 | 5,399.71 | 5,399.71 | 0 |
| 2022-05-27 | 5,399.71 | 5,399.71 | 5,399.71 | 5,399.71 | 5,399.71 | 0 |
| 2022-05-26 | 5,630.10 | 5,630.10 | 5,399.71 | 5,399.71 | 5,399.71 | 12 |
| 2022-05-25 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2022-05-24 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2022-05-23 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 219 |
| 2022-05-20 | 5,040.58 | 5,056.03 | 5,040.58 | 5,056.03 | 5,056.03 | 864 |
| 2022-05-19 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0 |
| 2022-05-18 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0 |
| 2022-05-17 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 27 |
| 2022-05-16 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0 |
| 2022-05-13 | 4,922.00 | 4,965.00 | 4,922.00 | 4,965.00 | 4,965.00 | 279 |
| 2022-05-12 | 4,808.25 | 4,815.00 | 4,808.25 | 4,815.00 | 4,815.00 | 8,434 |
| 2022-05-11 | 4,800.00 | 5,000.00 | 4,790.00 | 4,790.00 | 4,790.00 | 273 |
| 2022-05-10 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 76 |
| 2022-05-09 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0 |
| 2022-05-06 | 5,139.00 | 5,139.00 | 5,110.00 | 5,110.00 | 5,110.00 | 2,006 |
| 2022-05-05 | 5,446.01 | 5,446.01 | 5,446.01 | 5,446.01 | 5,446.01 | 110 |
| 2022-05-04 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5 |
| 2022-05-03 | 5,308.01 | 5,308.01 | 5,308.01 | 5,308.01 | 5,308.01 | 0 |
| 2022-05-02 | 5,308.01 | 5,308.01 | 5,308.01 | 5,308.01 | 5,308.01 | 7,535 |
| 2022-04-29 | 5,630.10 | 5,630.10 | 5,630.10 | 5,630.10 | 5,630.10 | 25 |
| 2022-04-28 | 5,463.33 | 5,463.33 | 5,463.33 | 5,463.33 | 5,463.33 | 10 |
| 2022-04-27 | 5,449.10 | 5,450.00 | 5,449.10 | 5,450.00 | 5,450.00 | 15 |
| 2022-04-26 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2022-04-25 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 6 |
| 2022-04-22 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 120 |
| 2022-04-21 | 5,738.00 | 5,738.00 | 5,695.73 | 5,695.73 | 5,695.73 | 1,552 |
| 2022-04-20 | 5,605.50 | 5,605.50 | 5,605.50 | 5,605.50 | 5,605.50 | 0 |
| 2022-04-19 | 5,657.00 | 5,657.00 | 5,605.50 | 5,605.50 | 5,605.50 | 112 |
| 2022-04-18 | 5,649.00 | 5,657.00 | 5,649.00 | 5,657.00 | 5,657.00 | 206 |
| 2022-04-13 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0 |
| 2022-04-12 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 90 |
| 2022-04-11 | 5,588.83 | 5,588.83 | 5,490.01 | 5,570.34 | 5,570.34 | 3,556 |
| 2022-04-08 | 5,572.55 | 5,625.00 | 5,568.95 | 5,625.00 | 5,625.00 | 796 |
| 2022-04-07 | 5,494.11 | 5,494.11 | 5,494.11 | 5,494.11 | 5,494.11 | 0 |
| 2022-04-06 | 5,494.11 | 5,494.11 | 5,494.11 | 5,494.11 | 5,494.11 | 28 |
| 2022-04-05 | 5,440.00 | 5,450.00 | 5,409.59 | 5,409.59 | 5,409.59 | 46 |
| 2022-04-04 | 5,300.00 | 5,372.09 | 5,286.93 | 5,372.09 | 5,372.09 | 416 |
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.