VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
4.580
+0.190 (4.33%)
At close: Mar 12, 2025, 4:00 PM
4.616
+0.036 (0.79%)
After-hours: Mar 12, 2025, 4:25 PM EST
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.45 | 4.62 | 4.44 | 4.51 | - | 2.73% | 485,797 |
| Mar 11, 2025 | 4.35 | 4.48 | 4.35 | 4.39 | 4.39 | 0.23% | 874,631 |
| Mar 10, 2025 | 4.56 | 4.63 | 4.35 | 4.38 | 4.38 | -5.60% | 1,060,706 |
| Mar 7, 2025 | 4.61 | 4.73 | 4.58 | 4.64 | 4.64 | 0.65% | 868,246 |
| Mar 6, 2025 | 4.50 | 4.90 | 4.49 | 4.61 | 4.61 | 0.22% | 1,059,497 |
| Mar 5, 2025 | 4.37 | 4.61 | 4.37 | 4.60 | 4.60 | 6.24% | 713,020 |
| Mar 4, 2025 | 4.33 | 4.46 | 4.20 | 4.33 | 4.33 | -2.91% | 1,198,540 |
| Mar 3, 2025 | 4.80 | 4.84 | 4.39 | 4.46 | 4.46 | -7.08% | 1,280,623 |
| Feb 28, 2025 | 4.69 | 4.87 | 4.69 | 4.80 | 4.80 | 1.27% | 969,896 |
| Feb 27, 2025 | 4.86 | 4.94 | 4.58 | 4.74 | 4.74 | 0.64% | 2,289,614 |
| Feb 26, 2025 | 5.20 | 5.22 | 4.64 | 4.71 | 4.71 | -21.37% | 3,339,015 |
| Feb 25, 2025 | 6.10 | 6.22 | 5.93 | 5.99 | 5.99 | -2.92% | 713,437 |
| Feb 24, 2025 | 6.44 | 6.44 | 6.13 | 6.17 | 6.17 | -3.89% | 685,640 |
| Feb 21, 2025 | 6.78 | 6.79 | 6.42 | 6.42 | 6.42 | -4.46% | 796,425 |
| Feb 20, 2025 | 6.76 | 6.85 | 6.58 | 6.72 | 6.72 | 1.05% | 571,363 |
| Feb 19, 2025 | 6.50 | 6.89 | 6.36 | 6.65 | 6.65 | 3.91% | 1,255,955 |
| Feb 18, 2025 | 6.50 | 6.73 | 6.37 | 6.40 | 6.40 | 0.63% | 1,144,495 |
| Feb 14, 2025 | 6.32 | 6.44 | 6.31 | 6.36 | 6.36 | 0.63% | 403,942 |
| Feb 13, 2025 | 6.25 | 6.35 | 6.19 | 6.32 | 6.32 | 1.44% | 357,857 |
| Feb 12, 2025 | 6.22 | 6.30 | 6.17 | 6.23 | 6.23 | -0.32% | 387,509 |
| Feb 11, 2025 | 6.51 | 6.51 | 6.24 | 6.25 | 6.25 | -2.50% | 545,947 |
| Feb 10, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | -1.54% | 467,127 |
| Feb 7, 2025 | 6.72 | 6.77 | 6.48 | 6.51 | 6.51 | -2.98% | 424,201 |
| Feb 6, 2025 | 6.71 | 6.79 | 6.68 | 6.71 | 6.71 | - | 304,182 |
| Feb 5, 2025 | 6.56 | 6.72 | 6.48 | 6.71 | 6.71 | 1.82% | 1,488,313 |
| Feb 4, 2025 | 6.61 | 6.68 | 6.53 | 6.59 | 6.59 | -0.45% | 1,470,508 |
| Feb 3, 2025 | 6.55 | 6.70 | 6.46 | 6.62 | 6.62 | -0.75% | 386,311 |
| Jan 31, 2025 | 6.78 | 6.84 | 6.62 | 6.67 | 6.67 | -1.48% | 535,802 |
| Jan 30, 2025 | 6.74 | 6.93 | 6.71 | 6.77 | 6.77 | 1.96% | 1,060,529 |
| Jan 29, 2025 | 6.74 | 6.79 | 6.50 | 6.64 | 6.64 | -1.34% | 403,645 |
| Jan 28, 2025 | 6.25 | 6.75 | 6.25 | 6.73 | 6.73 | 8.20% | 463,894 |
| Jan 27, 2025 | 6.14 | 6.33 | 6.02 | 6.22 | 6.22 | -0.80% | 1,770,229 |
| Jan 24, 2025 | 6.34 | 6.44 | 6.26 | 6.27 | 6.27 | -0.79% | 298,938 |
| Jan 23, 2025 | 6.35 | 6.37 | 6.26 | 6.32 | 6.32 | -0.32% | 303,182 |
| Jan 22, 2025 | 6.21 | 6.39 | 6.16 | 6.34 | 6.34 | 2.76% | 409,106 |
| Jan 21, 2025 | 6.07 | 6.19 | 5.95 | 6.17 | 6.17 | 2.83% | 431,712 |
| Jan 17, 2025 | 6.04 | 6.11 | 6.00 | 6.00 | 6.00 | 0.17% | 479,761 |
| Jan 16, 2025 | 6.15 | 6.19 | 5.97 | 5.99 | 5.99 | -1.80% | 705,818 |
| Jan 15, 2025 | 6.01 | 6.19 | 6.01 | 6.10 | 6.10 | 2.52% | 1,425,125 |
| Jan 14, 2025 | 5.84 | 6.00 | 5.84 | 5.95 | 5.95 | 2.23% | 773,040 |
| Jan 13, 2025 | 5.79 | 5.87 | 5.74 | 5.82 | 5.82 | -1.19% | 366,478 |
| Jan 10, 2025 | 5.91 | 6.03 | 5.84 | 5.89 | 5.89 | -1.01% | 594,006 |
| Jan 8, 2025 | 5.97 | 6.02 | 5.93 | 5.95 | 5.95 | -0.83% | 707,313 |
| Jan 7, 2025 | 5.99 | 6.17 | 5.94 | 6.00 | 6.00 | 0.67% | 574,164 |
| Jan 6, 2025 | 5.85 | 5.99 | 5.85 | 5.96 | 5.96 | 2.76% | 387,452 |
| Jan 3, 2025 | 6.01 | 6.01 | 5.78 | 5.80 | 5.80 | -2.85% | 467,306 |
| Jan 2, 2025 | 5.93 | 6.10 | 5.90 | 5.97 | 5.97 | 1.36% | 948,142 |
| Dec 31, 2024 | 5.82 | 5.94 | 5.78 | 5.89 | 5.89 | 1.90% | 513,545 |
| Dec 30, 2024 | 5.65 | 5.78 | 5.60 | 5.78 | 5.78 | 0.52% | 674,654 |
| Dec 27, 2024 | 5.81 | 5.91 | 5.67 | 5.75 | 5.75 | -2.21% | 562,535 |