VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
3.230
-0.030 (-0.92%)
Feb 11, 2026, 4:00 PM EST - Market closed
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 3.78 | 3.82 | 3.70 | 3.72 | 3.72 | - | 742,730 |
| Dec 17, 2025 | 3.78 | 3.85 | 3.71 | 3.72 | 3.72 | -2.62% | 772,084 |
| Dec 16, 2025 | 3.75 | 3.83 | 3.74 | 3.82 | 3.82 | 1.33% | 723,230 |
| Dec 15, 2025 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | -1.57% | 733,922 |
| Dec 12, 2025 | 3.89 | 3.91 | 3.82 | 3.83 | 3.83 | -1.29% | 477,176 |
| Dec 11, 2025 | 3.90 | 3.96 | 3.87 | 3.88 | 3.88 | - | 828,299 |
| Dec 10, 2025 | 3.90 | 3.94 | 3.83 | 3.88 | 3.88 | -0.26% | 729,504 |
| Dec 9, 2025 | 3.92 | 3.96 | 3.88 | 3.89 | 3.89 | -1.77% | 828,452 |
| Dec 8, 2025 | 3.92 | 3.97 | 3.88 | 3.96 | 3.96 | 1.80% | 742,691 |
| Dec 5, 2025 | 4.02 | 4.08 | 3.85 | 3.89 | 3.89 | -2.75% | 1,739,759 |
| Dec 4, 2025 | 4.13 | 4.15 | 3.99 | 4.00 | 4.00 | -3.15% | 1,216,096 |
| Dec 3, 2025 | 4.20 | 4.23 | 4.12 | 4.13 | 4.13 | -0.72% | 663,411 |
| Dec 2, 2025 | 4.16 | 4.22 | 4.15 | 4.16 | 4.16 | 0.24% | 1,165,992 |
| Dec 1, 2025 | 4.07 | 4.19 | 4.05 | 4.15 | 4.15 | - | 1,417,949 |