Skip to main content
VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
5.68
-0.16 (-2.74%)
Dec 20, 2024, 4:00 PM EST - Market closed

VTEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.795.875.665.685.68-2.74%736,056
Dec 19, 20246.006.055.835.845.841.04%981,602
Dec 18, 20246.216.215.735.785.78-6.77%1,106,908
Dec 17, 20246.206.286.136.206.20-0.48%833,011
Dec 16, 20246.306.346.206.236.23-1.74%604,304
Dec 13, 20246.406.546.346.346.34-0.94%736,387
Dec 12, 20246.626.636.346.406.40-3.61%778,144
Dec 11, 20246.336.676.326.646.645.40%1,036,889
Dec 10, 20246.166.316.166.306.301.78%890,380
Dec 9, 20246.476.476.166.196.19-4.03%835,561
Dec 6, 20246.466.526.346.456.45-679,483
Dec 5, 20246.366.546.366.456.451.42%736,544
Dec 4, 20246.246.586.186.366.362.91%841,920
Dec 3, 20246.066.195.996.186.181.48%611,566
Dec 2, 20246.156.155.946.096.09-2.09%487,993
Nov 29, 20246.316.376.116.226.22-1.43%453,468
Nov 27, 20246.456.456.256.316.31-2.17%319,085
Nov 26, 20246.566.596.426.456.45-0.62%371,382
Nov 25, 20246.566.686.446.496.490.46%757,780
Nov 22, 20246.436.576.436.466.461.25%451,071
Nov 21, 20246.296.446.196.386.381.59%351,791
Nov 20, 20246.246.346.156.286.280.64%267,304
Nov 19, 20246.206.296.126.246.240.32%624,036
Nov 18, 20246.286.306.146.226.22-1.11%619,449
Nov 15, 20246.536.626.296.296.29-3.53%319,879
Nov 14, 20246.566.566.426.526.52-0.46%406,415
Nov 13, 20246.516.636.466.556.550.31%638,385
Nov 12, 20246.616.776.526.536.53-1.06%377,171
Nov 11, 20246.646.706.536.606.60-0.75%393,838
Nov 8, 20246.636.676.436.656.65-0.89%442,502
Nov 7, 20246.746.856.686.716.71-0.15%548,416
Nov 6, 20246.506.896.276.726.72-2.47%1,099,316
Nov 5, 20246.896.936.756.896.890.44%465,783
Nov 4, 20246.716.956.676.866.861.78%374,562
Nov 1, 20246.866.976.746.746.74-0.30%320,537
Oct 31, 20246.876.916.706.766.76-2.73%622,796
Oct 30, 20246.967.056.866.956.950.29%469,536
Oct 29, 20246.857.076.776.936.931.32%492,542
Oct 28, 20246.646.896.636.846.843.01%265,876
Oct 25, 20246.646.696.536.646.64-0.15%393,068
Oct 24, 20246.616.676.516.656.651.06%319,594
Oct 23, 20246.756.776.566.586.58-2.81%455,128
Oct 22, 20246.866.916.746.776.77-0.73%573,079
Oct 21, 20246.886.886.796.826.82-1.16%254,191
Oct 18, 20246.946.996.896.906.90-0.58%173,681
Oct 17, 20247.007.026.916.946.94-0.57%137,048
Oct 16, 20246.967.006.916.986.980.29%171,765
Oct 15, 20247.047.066.926.966.96-0.71%177,237
Oct 14, 20247.147.146.897.017.01-1.68%368,392
Oct 11, 20247.287.317.137.137.13-1.38%319,433
Oct 10, 20247.227.287.197.237.23-0.41%178,057
Oct 9, 20247.327.387.157.267.26-1.76%330,182
Oct 8, 20247.207.427.207.397.392.78%276,605
Oct 7, 20247.427.427.057.197.19-3.36%365,685
Oct 4, 20247.257.567.217.447.444.06%454,421
Oct 3, 20247.337.497.137.157.15-4.03%519,262
Oct 2, 20247.367.587.347.457.450.81%564,837
Oct 1, 20247.407.507.327.397.39-0.67%510,483
Sep 30, 20247.327.467.267.447.441.64%408,712
Sep 27, 20247.187.337.157.327.322.09%345,645
Sep 26, 20247.317.357.147.177.17-0.28%240,385
Sep 25, 20247.027.257.007.197.191.99%315,060
Sep 24, 20247.107.177.017.057.050.57%272,077
Sep 23, 20247.377.377.017.017.01-5.01%312,207
Sep 20, 20247.317.397.227.387.381.23%436,200
Sep 19, 20247.057.447.007.297.296.42%697,619
Sep 18, 20246.776.876.706.856.851.18%347,363
Sep 17, 20246.666.786.646.776.772.42%313,994
Sep 16, 20246.836.866.616.616.61-3.36%372,646
Sep 13, 20246.836.936.836.846.840.29%285,119
Sep 12, 20246.706.836.676.826.821.79%524,020
Sep 11, 20246.576.746.496.706.702.45%294,330
Sep 10, 20246.556.706.466.546.54-2.39%346,374
Sep 9, 20246.736.756.636.706.70-0.30%396,608
Sep 6, 20246.756.786.586.726.72-0.30%550,498
Sep 5, 20246.766.796.626.746.74-0.44%632,875
Sep 4, 20246.716.836.636.776.770.89%512,844
Sep 3, 20247.007.086.706.716.71-4.96%495,368
Aug 30, 20247.127.186.997.067.06-1,804,074
Aug 29, 20247.217.277.057.067.06-1.94%502,539
Aug 28, 20247.297.317.157.207.20-2.70%506,622
Aug 27, 20247.357.477.237.407.400.14%479,193
Aug 26, 20247.537.617.377.397.39-2.12%693,304
Aug 23, 20247.337.607.337.557.553.00%805,586
Aug 22, 20247.707.737.297.337.33-4.43%404,870
Aug 21, 20247.978.037.667.677.67-2.17%472,607
Aug 20, 20247.598.007.597.847.843.02%1,718,922
Aug 19, 20247.377.647.187.617.613.26%1,188,057
Aug 16, 20247.377.407.227.377.370.14%308,960
Aug 15, 20247.397.507.327.367.360.55%379,239
Aug 14, 20247.137.387.097.327.322.52%306,149
Aug 13, 20247.067.237.027.147.142.88%491,430
Aug 12, 20246.897.046.866.946.940.73%425,958
Aug 9, 20246.816.936.726.896.891.92%465,345
Aug 8, 20246.886.916.746.766.76-1.31%491,680
Aug 7, 20247.307.306.686.856.8513.79%764,071
Aug 6, 20246.006.075.936.026.021.01%346,393
Aug 5, 20245.756.015.725.965.96-2.93%761,593
Aug 2, 20246.156.276.016.146.14-3.00%671,388
Aug 1, 20246.506.526.196.336.33-2.31%695,625