Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9,455.00 | 9,483.40 | 9,447.00 | 9,483.40 | 9,483.40 | 1,654 |
| 2025-02-10 | 9,671.00 | 9,671.00 | 9,671.00 | 9,671.00 | 9,671.00 | 529 |
| 2025-02-07 | 9,692.79 | 9,692.79 | 9,692.79 | 9,692.79 | 9,692.79 | 130 |
| 2025-02-06 | 9,916.49 | 9,916.49 | 9,810.05 | 9,810.05 | 9,810.05 | 2,775 |
| 2025-02-05 | 9,686.00 | 9,686.00 | 9,686.00 | 9,686.00 | 9,686.00 | 0 |
| 2025-02-04 | 9,686.00 | 9,686.00 | 9,686.00 | 9,686.00 | 9,686.00 | 212 |
| 2025-01-31 | 9,552.90 | 9,552.90 | 9,552.90 | 9,552.90 | 9,552.90 | 513 |
| 2025-01-30 | 9,101.43 | 9,101.43 | 9,101.43 | 9,101.43 | 9,101.43 | 1,404 |
| 2025-01-29 | 9,076.71 | 9,076.71 | 9,076.71 | 9,076.71 | 9,076.71 | 0 |
| 2025-01-28 | 9,076.71 | 9,076.71 | 9,076.71 | 9,076.71 | 9,076.71 | 301 |
| 2025-01-27 | 8,847.07 | 8,847.07 | 8,847.07 | 8,847.07 | 8,847.07 | 6 |
| 2025-01-24 | 8,868.34 | 8,868.34 | 8,866.34 | 8,866.34 | 8,866.34 | 50 |
| 2025-01-23 | 8,856.00 | 8,856.00 | 8,856.00 | 8,856.00 | 8,856.00 | 236 |
| 2025-01-22 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0 |
| 2025-01-21 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0 |
| 2025-01-20 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0 |
| 2025-01-17 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0 |
| 2025-01-16 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 20 |
| 2025-01-15 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 0 |
| 2025-01-14 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 0 |
| 2025-01-13 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 0 |
| 2025-01-10 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 0 |
| 2025-01-09 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 0 |
| 2025-01-08 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 0 |
| 2025-01-07 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 0 |
| 2025-01-06 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 8,149.43 | 467 |
| 2025-01-03 | 8,348.81 | 8,348.81 | 8,348.81 | 8,348.81 | 8,348.81 | 0 |
| 2025-01-02 | 8,348.81 | 8,348.81 | 8,348.81 | 8,348.81 | 8,348.81 | 0 |
| 2024-12-31 | 8,348.81 | 8,348.81 | 8,348.81 | 8,348.81 | 8,348.81 | 546 |
| 2024-12-30 | 8,270.11 | 8,270.11 | 8,270.11 | 8,270.11 | 8,270.11 | 0 |
| 2024-12-27 | 8,270.11 | 8,270.11 | 8,270.11 | 8,270.11 | 8,270.11 | 0 |
| 2024-12-26 | 8,270.11 | 8,270.11 | 8,270.11 | 8,270.11 | 8,270.11 | 1,919 |
| 2024-12-24 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0 |
| 2024-12-23 | 8,075.00 | 8,150.00 | 8,075.00 | 8,150.00 | 8,150.00 | 1,411 |
| 2024-12-20 | 8,107.40 | 8,107.40 | 8,107.40 | 8,107.40 | 8,107.40 | 1,582 |
| 2024-12-19 | 8,034.39 | 8,300.00 | 7,994.22 | 8,000.00 | 8,000.00 | 1,911 |
| 2024-12-18 | 9,457.42 | 9,457.42 | 9,457.42 | 9,457.42 | 9,457.42 | 0 |
| 2024-12-17 | 9,457.42 | 9,457.42 | 9,457.42 | 9,457.42 | 9,457.42 | 370 |
| 2024-12-16 | 9,470.69 | 9,470.69 | 9,470.69 | 9,470.69 | 9,470.69 | 0 |
| 2024-12-13 | 9,470.69 | 9,470.69 | 9,470.69 | 9,470.69 | 9,470.69 | 0 |
| 2024-12-11 | 9,470.69 | 9,470.69 | 9,470.69 | 9,470.69 | 9,470.69 | 0 |
| 2024-12-10 | 9,470.69 | 9,470.69 | 9,470.69 | 9,470.69 | 9,470.69 | 350 |
| 2024-12-09 | 9,547.00 | 9,605.00 | 9,500.00 | 9,605.00 | 9,605.00 | 114 |
| 2024-12-06 | 9,240.07 | 9,343.98 | 9,240.07 | 9,341.00 | 9,341.00 | 5,409 |
| 2024-12-05 | 9,364.03 | 9,364.03 | 9,364.03 | 9,364.03 | 9,364.03 | 0 |
| 2024-12-04 | 9,235.95 | 9,364.03 | 9,235.95 | 9,364.03 | 9,364.03 | 1,640 |
| 2024-12-03 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2024-12-02 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2024-11-29 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 7 |
| 2024-11-28 | 9,576.53 | 9,576.53 | 9,576.53 | 9,576.53 | 9,576.53 | 0 |
| 2024-11-27 | 9,611.00 | 9,644.60 | 9,576.53 | 9,576.53 | 9,576.53 | 2,363 |
| 2024-11-26 | 9,266.41 | 9,266.41 | 9,266.41 | 9,266.41 | 9,266.41 | 0 |
| 2024-11-25 | 9,266.41 | 9,266.41 | 9,266.41 | 9,266.41 | 9,266.41 | 0 |
| 2024-11-22 | 9,266.41 | 9,266.41 | 9,266.41 | 9,266.41 | 9,266.41 | 290 |
| 2024-11-21 | 9,117.42 | 9,117.42 | 9,117.42 | 9,117.42 | 9,117.42 | 0 |
| 2024-11-20 | 9,117.42 | 9,117.42 | 9,117.42 | 9,117.42 | 9,117.42 | 1,295 |
| 2024-11-19 | 9,233.45 | 9,233.45 | 9,093.38 | 9,093.38 | 9,093.38 | 95 |
| 2024-11-15 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | 0 |
| 2024-11-14 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | 0 |
| 2024-11-13 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | 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.