VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
3.630
+0.060 (1.68%)
At close: Mar 4, 2026, 4:00 PM EST
3.630
0.00 (0.00%)
After-hours: Mar 4, 2026, 6:30 PM EST
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.58 | 3.69 | 3.55 | 3.63 | 3.63 | 1.68% | 936,715 |
| Mar 3, 2026 | 3.44 | 3.60 | 3.37 | 3.57 | 3.57 | 0.28% | 2,141,897 |
| Mar 2, 2026 | 3.34 | 3.60 | 3.29 | 3.56 | 3.56 | 3.79% | 1,603,274 |
| Feb 27, 2026 | 3.40 | 3.46 | 3.17 | 3.43 | 3.43 | 11.73% | 2,980,535 |
| Feb 26, 2026 | 2.96 | 3.10 | 2.96 | 3.07 | 3.07 | 3.72% | 1,057,593 |
| Feb 25, 2026 | 2.97 | 3.01 | 2.91 | 2.96 | 2.96 | -0.67% | 775,627 |
| Feb 24, 2026 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | 3.83% | 707,975 |
| Feb 23, 2026 | 3.00 | 3.01 | 2.84 | 2.87 | 2.87 | -5.59% | 704,258 |
| Feb 20, 2026 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 0.33% | 642,190 |
| Feb 19, 2026 | 3.02 | 3.07 | 2.97 | 3.03 | 3.03 | - | 693,593 |
| Feb 18, 2026 | 3.03 | 3.07 | 2.97 | 3.03 | 3.03 | - | 828,969 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -4.11% | 692,812 |
| Feb 13, 2026 | 3.09 | 3.17 | 3.05 | 3.16 | 3.16 | 1.94% | 873,230 |
| Feb 12, 2026 | 3.22 | 3.23 | 3.02 | 3.10 | 3.10 | -4.02% | 1,014,947 |
| Feb 11, 2026 | 3.27 | 3.40 | 3.16 | 3.23 | 3.23 | -0.92% | 1,270,014 |
| Feb 10, 2026 | 3.26 | 3.32 | 3.25 | 3.26 | 3.26 | 0.31% | 897,001 |
| Feb 9, 2026 | 3.13 | 3.30 | 3.13 | 3.25 | 3.25 | 3.50% | 866,340 |
| Feb 6, 2026 | 3.09 | 3.17 | 3.01 | 3.14 | 3.14 | 2.95% | 714,945 |
| Feb 5, 2026 | 3.05 | 3.12 | 3.00 | 3.05 | 3.05 | -0.65% | 1,165,938 |
| Feb 4, 2026 | 3.09 | 3.11 | 2.99 | 3.07 | 3.07 | -0.97% | 2,011,090 |
| Feb 3, 2026 | 3.16 | 3.17 | 3.05 | 3.10 | 3.10 | -1.90% | 1,326,087 |
| Feb 2, 2026 | 3.15 | 3.25 | 3.12 | 3.16 | 3.16 | 0.64% | 741,823 |
| Jan 30, 2026 | 3.22 | 3.24 | 3.13 | 3.14 | 3.14 | -3.09% | 1,222,179 |
| Jan 29, 2026 | 3.39 | 3.40 | 3.21 | 3.24 | 3.24 | -4.99% | 1,181,526 |
| Jan 28, 2026 | 3.39 | 3.44 | 3.39 | 3.41 | 3.41 | 0.89% | 605,838 |
| Jan 27, 2026 | 3.39 | 3.43 | 3.35 | 3.38 | 3.38 | - | 584,822 |
| Jan 26, 2026 | 3.36 | 3.41 | 3.33 | 3.38 | 3.38 | 0.60% | 663,761 |
| Jan 23, 2026 | 3.28 | 3.40 | 3.28 | 3.36 | 3.36 | 2.75% | 1,077,851 |
| Jan 22, 2026 | 3.28 | 3.35 | 3.27 | 3.27 | 3.27 | 1.24% | 1,386,705 |
| Jan 21, 2026 | 3.26 | 3.31 | 3.21 | 3.23 | 3.23 | -0.62% | 761,637 |
| Jan 20, 2026 | 3.17 | 3.32 | 3.17 | 3.25 | 3.25 | -0.31% | 1,085,733 |
| Jan 16, 2026 | 3.36 | 3.38 | 3.21 | 3.26 | 3.26 | -3.26% | 1,617,574 |
| Jan 15, 2026 | 3.43 | 3.54 | 3.32 | 3.37 | 3.37 | -6.39% | 2,624,598 |
| Jan 14, 2026 | 3.67 | 3.67 | 3.56 | 3.60 | 3.60 | -1.37% | 445,878 |
| Jan 13, 2026 | 3.70 | 3.70 | 3.52 | 3.65 | 3.65 | -0.82% | 681,529 |
| Jan 12, 2026 | 3.65 | 3.69 | 3.59 | 3.68 | 3.68 | 0.55% | 700,748 |
| Jan 9, 2026 | 3.67 | 3.69 | 3.56 | 3.66 | 3.66 | -0.27% | 1,133,652 |
| Jan 8, 2026 | 3.65 | 3.68 | 3.58 | 3.67 | 3.67 | 0.82% | 610,560 |
| Jan 7, 2026 | 3.55 | 3.67 | 3.53 | 3.64 | 3.64 | 1.39% | 1,338,700 |
| Jan 6, 2026 | 3.68 | 3.72 | 3.54 | 3.59 | 3.59 | -2.71% | 1,033,012 |
| Jan 5, 2026 | 3.69 | 3.77 | 3.68 | 3.69 | 3.69 | 1.65% | 879,402 |
| Jan 2, 2026 | 3.78 | 3.81 | 3.63 | 3.63 | 3.63 | -3.46% | 867,247 |
| Dec 31, 2025 | 3.77 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 462,593 |
| Dec 30, 2025 | 3.70 | 3.84 | 3.70 | 3.78 | 3.78 | 1.61% | 888,595 |
| Dec 29, 2025 | 3.69 | 3.76 | 3.66 | 3.72 | 3.72 | 0.27% | 885,498 |
| Dec 26, 2025 | 3.74 | 3.77 | 3.70 | 3.71 | 3.71 | -0.54% | 435,594 |
| Dec 24, 2025 | 3.73 | 3.76 | 3.71 | 3.73 | 3.73 | 0.27% | 311,393 |
| Dec 23, 2025 | 3.73 | 3.77 | 3.69 | 3.72 | 3.72 | -0.80% | 559,902 |
| Dec 22, 2025 | 3.76 | 3.83 | 3.73 | 3.75 | 3.75 | -0.79% | 432,798 |
| Dec 19, 2025 | 3.76 | 3.79 | 3.74 | 3.78 | 3.78 | 1.61% | 1,064,107 |