Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 5,291.00 | 5,299.00 | 5,138.92 | 5,289.00 | 5,289.00 | 65 |
| 2022-03-31 | 5,133.59 | 5,133.59 | 5,133.59 | 5,133.59 | 5,133.59 | 63 |
| 2022-03-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 30 |
| 2022-03-29 | 5,100.26 | 5,126.00 | 5,099.02 | 5,126.00 | 5,126.00 | 438 |
| 2022-03-28 | 5,298.97 | 5,298.97 | 5,298.97 | 5,298.97 | 5,298.97 | 110 |
| 2022-03-25 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 126 |
| 2022-03-24 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 20 |
| 2022-03-23 | 5,048.23 | 5,048.23 | 5,048.23 | 5,048.23 | 5,048.23 | 21 |
| 2022-03-22 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 20 |
| 2022-03-18 | 5,069.00 | 5,071.00 | 5,069.00 | 5,071.00 | 5,071.00 | 49 |
| 2022-03-17 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0 |
| 2022-03-16 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 140 |
| 2022-03-15 | 5,111.00 | 5,111.00 | 5,111.00 | 5,111.00 | 5,111.00 | 131 |
| 2022-03-14 | 5,035.00 | 5,035.00 | 5,020.00 | 5,020.00 | 5,020.00 | 13 |
| 2022-03-11 | 5,130.00 | 5,130.00 | 5,009.49 | 5,009.49 | 5,009.49 | 17 |
| 2022-03-10 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 13 |
| 2022-03-09 | 4,965.00 | 4,980.61 | 4,965.00 | 4,980.61 | 4,980.61 | 690 |
| 2022-03-08 | 5,085.00 | 5,134.00 | 5,085.00 | 5,134.00 | 5,134.00 | 99 |
| 2022-03-07 | 4,880.20 | 4,880.20 | 4,880.20 | 4,880.20 | 4,880.20 | 0 |
| 2022-03-04 | 4,880.20 | 4,880.20 | 4,880.20 | 4,880.20 | 4,880.20 | 0 |
| 2022-03-03 | 4,890.00 | 4,890.00 | 4,880.20 | 4,880.20 | 4,880.20 | 142 |
| 2022-03-02 | 4,708.03 | 4,708.03 | 4,708.03 | 4,708.03 | 4,708.03 | 0 |
| 2022-03-01 | 4,720.00 | 4,720.00 | 4,708.03 | 4,708.03 | 4,708.03 | 207 |
| 2022-02-28 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 205 |
| 2022-02-25 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 100 |
| 2022-02-24 | 4,656.00 | 4,702.00 | 4,656.00 | 4,702.00 | 4,702.00 | 555 |
| 2022-02-23 | 4,718.30 | 4,718.30 | 4,718.30 | 4,718.30 | 4,718.30 | 711 |
| 2022-02-22 | 4,650.00 | 4,684.00 | 4,650.00 | 4,684.00 | 4,684.00 | 105 |
| 2022-02-21 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 0 |
| 2022-02-18 | 4,733.13 | 4,733.13 | 4,664.00 | 4,664.00 | 4,664.00 | 199 |
| 2022-02-17 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0 |
| 2022-02-16 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0 |
| 2022-02-15 | 4,729.55 | 4,741.34 | 4,715.00 | 4,730.00 | 4,730.00 | 354 |
| 2022-02-14 | 4,807.61 | 4,807.61 | 4,807.61 | 4,807.61 | 4,807.61 | 0 |
| 2022-02-11 | 4,807.61 | 4,807.61 | 4,807.61 | 4,807.61 | 4,807.61 | 34 |
| 2022-02-10 | 4,900.17 | 4,910.00 | 4,851.00 | 4,875.00 | 4,875.00 | 1,334 |
| 2022-02-09 | 4,968.57 | 4,968.57 | 4,968.57 | 4,968.57 | 4,968.57 | 0 |
| 2022-02-08 | 4,968.57 | 4,968.57 | 4,968.57 | 4,968.57 | 4,968.57 | 476 |
| 2022-02-04 | 4,978.00 | 5,045.00 | 4,978.00 | 5,045.00 | 5,045.00 | 129 |
| 2022-02-03 | 5,122.42 | 5,122.42 | 5,122.42 | 5,122.42 | 5,122.42 | 66 |
| 2022-02-02 | 4,992.17 | 5,207.59 | 4,992.17 | 5,207.59 | 5,207.59 | 5,601 |
| 2022-02-01 | 5,027.44 | 5,027.44 | 5,027.44 | 5,027.44 | 5,027.44 | 140 |
| 2022-01-31 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 52 |
| 2022-01-28 | 4,828.84 | 4,980.01 | 4,828.84 | 4,980.01 | 4,980.01 | 11 |
| 2022-01-27 | 4,755.00 | 4,775.04 | 4,755.00 | 4,775.04 | 4,775.04 | 115 |
| 2022-01-26 | 4,677.00 | 4,720.00 | 4,677.00 | 4,695.00 | 4,695.00 | 859 |
| 2022-01-25 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0 |
| 2022-01-24 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 14 |
| 2022-01-21 | 4,720.00 | 4,720.00 | 4,666.00 | 4,672.50 | 4,672.50 | 1,320 |
| 2022-01-20 | 4,736.84 | 4,759.71 | 4,736.84 | 4,759.71 | 4,759.71 | 121 |
| 2022-01-19 | 4,725.00 | 4,736.84 | 4,725.00 | 4,736.84 | 4,736.84 | 701 |
| 2022-01-18 | 4,690.00 | 4,725.00 | 4,690.00 | 4,725.00 | 4,725.00 | 956 |
| 2022-01-17 | 4,685.90 | 4,685.90 | 4,685.90 | 4,685.90 | 4,685.90 | 0 |
| 2022-01-14 | 4,655.00 | 4,687.60 | 4,655.00 | 4,685.90 | 4,685.90 | 52 |
| 2022-01-13 | 4,604.43 | 4,604.43 | 4,604.43 | 4,604.43 | 4,604.43 | 14 |
| 2022-01-12 | 4,566.68 | 4,583.85 | 4,566.68 | 4,583.85 | 4,583.85 | 122 |
| 2022-01-11 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 0 |
| 2022-01-10 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 3,612 |
| 2022-01-07 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 80 |
| 2022-01-06 | 4,475.00 | 4,500.00 | 4,475.00 | 4,500.00 | 4,500.00 | 24 |
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.