VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
4.365
+0.025 (0.58%)
Oct 21, 2025, 3:17 PM EDT - Market open
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.31 | 4.43 | 4.29 | 4.38 | - | 0.92% | 644,787 |
| Oct 20, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.34 | 3.58% | 1,415,494 |
| Oct 17, 2025 | 4.17 | 4.25 | 4.15 | 4.19 | 4.19 | -0.48% | 1,274,208 |
| Oct 16, 2025 | 4.46 | 4.46 | 4.20 | 4.21 | 4.21 | -1.64% | 1,500,125 |
| Oct 15, 2025 | 4.34 | 4.42 | 4.27 | 4.28 | 4.28 | -1.15% | 1,162,727 |
| Oct 14, 2025 | 4.16 | 4.40 | 4.13 | 4.33 | 4.33 | 2.61% | 1,553,177 |
| Oct 13, 2025 | 4.27 | 4.32 | 4.18 | 4.22 | 4.22 | 1.44% | 1,043,310 |
| Oct 10, 2025 | 4.58 | 4.62 | 4.15 | 4.16 | 4.16 | -8.97% | 1,263,082 |
| Oct 9, 2025 | 4.57 | 4.60 | 4.52 | 4.57 | 4.57 | 0.44% | 932,892 |
| Oct 8, 2025 | 4.55 | 4.58 | 4.50 | 4.55 | 4.55 | 0.66% | 863,051 |
| Oct 7, 2025 | 4.55 | 4.57 | 4.46 | 4.52 | 4.52 | -0.22% | 725,084 |
| Oct 6, 2025 | 4.45 | 4.55 | 4.41 | 4.53 | 4.53 | 2.72% | 692,621 |
| Oct 3, 2025 | 4.39 | 4.43 | 4.34 | 4.41 | 4.41 | 0.46% | 973,876 |
| Oct 2, 2025 | 4.29 | 4.39 | 4.27 | 4.39 | 4.39 | 2.33% | 802,186 |
| Oct 1, 2025 | 4.33 | 4.42 | 4.28 | 4.29 | 4.29 | -2.05% | 897,082 |
| Sep 30, 2025 | 4.43 | 4.52 | 4.33 | 4.38 | 4.38 | -1.13% | 798,930 |
| Sep 29, 2025 | 4.33 | 4.45 | 4.33 | 4.43 | 4.43 | 2.55% | 1,146,101 |
| Sep 26, 2025 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | - | 541,961 |
| Sep 25, 2025 | 4.46 | 4.48 | 4.30 | 4.32 | 4.32 | -4.42% | 881,414 |
| Sep 24, 2025 | 4.57 | 4.62 | 4.43 | 4.52 | 4.52 | -0.66% | 887,203 |
| Sep 23, 2025 | 4.69 | 4.73 | 4.54 | 4.55 | 4.55 | -1.94% | 1,354,930 |
| Sep 22, 2025 | 4.51 | 4.68 | 4.50 | 4.64 | 4.64 | 2.43% | 974,810 |
| Sep 19, 2025 | 4.66 | 4.66 | 4.48 | 4.53 | 4.53 | -2.58% | 1,583,990 |
| Sep 18, 2025 | 4.65 | 4.70 | 4.53 | 4.65 | 4.65 | 1.75% | 1,532,780 |
| Sep 17, 2025 | 4.45 | 4.61 | 4.43 | 4.57 | 4.57 | 8.81% | 2,751,263 |
| Sep 16, 2025 | 4.16 | 4.22 | 4.15 | 4.20 | 4.20 | 1.45% | 714,735 |
| Sep 15, 2025 | 4.11 | 4.18 | 4.10 | 4.14 | 4.14 | 1.47% | 846,464 |
| Sep 12, 2025 | 4.11 | 4.12 | 4.03 | 4.08 | 4.08 | -0.97% | 685,040 |
| Sep 11, 2025 | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | 2.23% | 1,143,295 |
| Sep 10, 2025 | 4.05 | 4.11 | 3.97 | 4.03 | 4.03 | -0.98% | 1,300,027 |
| Sep 9, 2025 | 4.07 | 4.14 | 4.05 | 4.07 | 4.07 | 0.49% | 1,374,977 |
| Sep 8, 2025 | 4.06 | 4.09 | 3.95 | 4.05 | 4.05 | -0.98% | 1,557,686 |
| Sep 5, 2025 | 4.07 | 4.16 | 4.01 | 4.09 | 4.09 | 1.74% | 1,206,022 |
| Sep 4, 2025 | 4.01 | 4.03 | 3.94 | 4.02 | 4.02 | 0.50% | 1,134,069 |
| Sep 3, 2025 | 4.01 | 4.15 | 3.95 | 4.00 | 4.00 | -0.74% | 1,315,943 |
| Sep 2, 2025 | 4.00 | 4.05 | 3.92 | 4.03 | 4.03 | -1.23% | 1,515,338 |
| Aug 29, 2025 | 4.07 | 4.14 | 4.04 | 4.08 | 4.08 | 0.25% | 1,404,404 |
| Aug 28, 2025 | 4.06 | 4.20 | 4.06 | 4.07 | 4.07 | 0.99% | 932,639 |
| Aug 27, 2025 | 4.13 | 4.13 | 3.99 | 4.03 | 4.03 | -1.95% | 1,447,939 |
| Aug 26, 2025 | 4.08 | 4.15 | 4.05 | 4.11 | 4.11 | 0.74% | 1,213,005 |
| Aug 25, 2025 | 4.15 | 4.18 | 4.07 | 4.08 | 4.08 | -2.63% | 953,147 |
| Aug 22, 2025 | 4.00 | 4.23 | 3.96 | 4.19 | 4.19 | 4.75% | 1,728,636 |
| Aug 21, 2025 | 3.97 | 4.08 | 3.96 | 4.00 | 4.00 | -0.99% | 1,036,269 |
| Aug 20, 2025 | 4.03 | 4.08 | 3.96 | 4.04 | 4.04 | -0.49% | 1,666,464 |
| Aug 19, 2025 | 4.08 | 4.11 | 3.93 | 4.06 | 4.06 | 0.25% | 1,197,348 |
| Aug 18, 2025 | 4.07 | 4.12 | 3.98 | 4.05 | 4.05 | -0.98% | 1,639,156 |
| Aug 15, 2025 | 4.01 | 4.18 | 3.99 | 4.09 | 4.09 | 3.28% | 2,125,794 |
| Aug 14, 2025 | 4.13 | 4.21 | 3.93 | 3.96 | 3.96 | -5.71% | 3,372,535 |
| Aug 13, 2025 | 4.24 | 4.43 | 4.12 | 4.20 | 4.20 | - | 3,677,094 |
| Aug 12, 2025 | 4.21 | 4.28 | 4.15 | 4.20 | 4.20 | 0.24% | 1,919,126 |