VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
4.380
-0.050 (-1.13%)
At close: Sep 30, 2025, 4:00 PM EDT
4.380
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:10 PM EDT

VTEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20254.434.524.334.384.38-1.13%798,628
Sep 29, 20254.334.454.334.434.432.55%1,146,101
Sep 26, 20254.344.384.304.324.32-541,961
Sep 25, 20254.464.484.304.324.32-4.42%881,414
Sep 24, 20254.574.624.434.524.52-0.66%887,203
Sep 23, 20254.694.734.544.554.55-1.94%1,354,930
Sep 22, 20254.514.684.504.644.642.43%974,810
Sep 19, 20254.664.664.484.534.53-2.58%1,583,990
Sep 18, 20254.654.704.534.654.651.75%1,532,780
Sep 17, 20254.454.614.434.574.578.81%2,751,263
Sep 16, 20254.164.224.154.204.201.45%714,735
Sep 15, 20254.114.184.104.144.141.47%846,464
Sep 12, 20254.114.124.034.084.08-0.97%685,040
Sep 11, 20254.044.144.044.124.122.23%1,143,295
Sep 10, 20254.054.113.974.034.03-0.98%1,300,027
Sep 9, 20254.074.144.054.074.070.49%1,374,977
Sep 8, 20254.064.093.954.054.05-0.98%1,557,686
Sep 5, 20254.074.164.014.094.091.74%1,206,022
Sep 4, 20254.014.033.944.024.020.50%1,134,069
Sep 3, 20254.014.153.954.004.00-0.74%1,315,943
Sep 2, 20254.004.053.924.034.03-1.23%1,515,338
Aug 29, 20254.074.144.044.084.080.25%1,404,404
Aug 28, 20254.064.204.064.074.070.99%932,639
Aug 27, 20254.134.133.994.034.03-1.95%1,447,939
Aug 26, 20254.084.154.054.114.110.74%1,213,005
Aug 25, 20254.154.184.074.084.08-2.63%953,147
Aug 22, 20254.004.233.964.194.194.75%1,728,636
Aug 21, 20253.974.083.964.004.00-0.99%1,036,269
Aug 20, 20254.034.083.964.044.04-0.49%1,666,464
Aug 19, 20254.084.113.934.064.060.25%1,197,348
Aug 18, 20254.074.123.984.054.05-0.98%1,639,156
Aug 15, 20254.014.183.994.094.093.28%2,125,794
Aug 14, 20254.134.213.933.963.96-5.71%3,372,535
Aug 13, 20254.244.434.124.204.20-3,677,094
Aug 12, 20254.214.284.154.204.200.24%1,919,126
Aug 11, 20254.364.914.084.194.19-2.78%2,132,707
Aug 8, 20254.354.444.174.314.31-27.20%4,521,758
Aug 7, 20255.975.995.855.925.920.17%635,451
Aug 6, 20255.886.005.845.915.911.37%566,533
Aug 5, 20255.925.935.775.835.83-1.52%923,977
Aug 4, 20255.845.945.805.925.922.25%536,594
Aug 1, 20255.825.925.795.795.79-3.02%780,392
Jul 31, 20256.046.135.975.975.97-0.67%754,035
Jul 30, 20256.236.235.966.016.01-2.75%877,129
Jul 29, 20256.246.246.156.186.18-0.64%603,160
Jul 28, 20256.296.306.216.226.22-1.11%489,483
Jul 25, 20256.346.346.246.296.290.16%552,008
Jul 24, 20256.256.326.216.286.280.16%743,083
Jul 23, 20256.176.326.106.276.272.79%773,229
Jul 22, 20256.246.306.086.106.10-1.61%1,089,003