Vertex Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | 256 |
| 2024-11-11 | 10,477.52 | 10,477.52 | 10,477.52 | 10,477.52 | 10,477.52 | 952 |
| 2024-11-08 | 9,712.23 | 9,712.23 | 9,712.23 | 9,712.23 | 9,712.23 | 0 |
| 2024-11-07 | 9,712.23 | 9,712.23 | 9,712.23 | 9,712.23 | 9,712.23 | 3,743 |
| 2024-11-06 | 9,900.85 | 9,900.85 | 9,900.85 | 9,900.85 | 9,900.85 | 390 |
| 2024-11-05 | 9,528.13 | 9,528.13 | 9,528.13 | 9,528.13 | 9,528.13 | 0 |
| 2024-11-04 | 9,528.13 | 9,528.13 | 9,528.13 | 9,528.13 | 9,528.13 | 0 |
| 2024-11-01 | 9,528.13 | 9,528.13 | 9,528.13 | 9,528.13 | 9,528.13 | 2,095 |
| 2024-10-31 | 9,530.61 | 9,530.61 | 9,530.61 | 9,530.61 | 9,530.61 | 1,300 |
| 2024-10-30 | 9,469.83 | 9,537.73 | 9,469.83 | 9,537.73 | 9,537.73 | 581 |
| 2024-10-29 | 9,450.00 | 9,472.94 | 9,450.00 | 9,472.94 | 9,472.94 | 125 |
| 2024-10-28 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 0 |
| 2024-10-25 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 0 |
| 2024-10-24 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 0 |
| 2024-10-23 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 0 |
| 2024-10-22 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 9,482.26 | 18 |
| 2024-10-21 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0 |
| 2024-10-18 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0 |
| 2024-10-17 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 140 |
| 2024-10-16 | 9,286.85 | 9,286.85 | 9,286.85 | 9,286.85 | 9,286.85 | 0 |
| 2024-10-15 | 9,286.85 | 9,286.85 | 9,286.85 | 9,286.85 | 9,286.85 | 0 |
| 2024-10-14 | 9,286.85 | 9,286.85 | 9,286.85 | 9,286.85 | 9,286.85 | 0 |
| 2024-10-11 | 9,256.56 | 9,286.85 | 9,256.56 | 9,286.85 | 9,286.85 | 1,664 |
| 2024-10-10 | 9,062.69 | 9,062.69 | 9,062.69 | 9,062.69 | 9,062.69 | 0 |
| 2024-10-09 | 9,062.69 | 9,062.69 | 9,062.69 | 9,062.69 | 9,062.69 | 1,649 |
| 2024-10-08 | 8,834.11 | 8,991.00 | 8,834.11 | 8,991.00 | 8,991.00 | 30 |
| 2024-10-07 | 8,663.35 | 8,663.35 | 8,647.61 | 8,647.61 | 8,647.61 | 1,713 |
| 2024-10-04 | 9,116.18 | 9,116.18 | 9,116.18 | 9,116.18 | 9,116.18 | 0 |
| 2024-10-03 | 9,116.18 | 9,116.18 | 9,116.18 | 9,116.18 | 9,116.18 | 0 |
| 2024-10-02 | 9,116.18 | 9,116.18 | 9,116.18 | 9,116.18 | 9,116.18 | 0 |
| 2024-09-30 | 9,116.18 | 9,116.18 | 9,116.18 | 9,116.18 | 9,116.18 | 0 |
| 2024-09-27 | 9,161.77 | 9,161.77 | 9,100.00 | 9,116.18 | 9,116.18 | 395 |
| 2024-09-26 | 9,063.39 | 9,063.39 | 9,063.39 | 9,063.39 | 9,063.39 | 596 |
| 2024-09-25 | 9,040.00 | 9,040.00 | 8,996.37 | 8,996.37 | 8,996.37 | 666 |
| 2024-09-24 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 0 |
| 2024-09-23 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 0 |
| 2024-09-20 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 0 |
| 2024-09-19 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 0 |
| 2024-09-18 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 0 |
| 2024-09-17 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 0 |
| 2024-09-13 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 9,135.25 | 0 |
| 2024-09-12 | 9,273.03 | 9,273.03 | 9,135.25 | 9,135.25 | 9,135.25 | 528 |
| 2024-09-11 | 9,463.79 | 9,463.79 | 9,463.79 | 9,463.79 | 9,463.79 | 0 |
| 2024-09-10 | 9,463.79 | 9,463.79 | 9,463.79 | 9,463.79 | 9,463.79 | 216 |
| 2024-09-09 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 22 |
| 2024-09-06 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-09-05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-09-04 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,222 |
| 2024-09-03 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | 0 |
| 2024-09-02 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | 0 |
| 2024-08-30 | 9,738.00 | 9,769.04 | 9,738.00 | 9,756.00 | 9,756.00 | 223 |
| 2024-08-29 | 9,336.03 | 9,336.03 | 9,336.03 | 9,336.03 | 9,336.03 | 0 |
| 2024-08-28 | 9,336.03 | 9,336.03 | 9,336.03 | 9,336.03 | 9,336.03 | 0 |
| 2024-08-27 | 9,336.03 | 9,336.03 | 9,336.03 | 9,336.03 | 9,336.03 | 0 |
| 2024-08-26 | 9,336.03 | 9,336.03 | 9,336.03 | 9,336.03 | 9,336.03 | 1,296 |
| 2024-08-23 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 0 |
| 2024-08-22 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 0 |
| 2024-08-21 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 6 |
| 2024-08-20 | 8,876.57 | 8,876.57 | 8,876.57 | 8,876.57 | 8,876.57 | 0 |
| 2024-08-19 | 8,876.57 | 8,876.57 | 8,876.57 | 8,876.57 | 8,876.57 | 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.