VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
6.62
+0.21 (3.28%)
At close: Jun 3, 2025, 4:00 PM
6.62
0.00 (0.00%)
After-hours: Jun 3, 2025, 7:00 PM EDT

VTEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20256.416.696.356.64-3.51%721,636
Jun 2, 20256.426.426.246.416.41-813,233
May 30, 20256.386.506.346.416.41-962,918
May 29, 20256.466.506.366.416.410.47%514,721
May 28, 20256.536.536.386.386.38-2.30%627,682
May 27, 20256.616.826.506.536.535.49%2,598,565
May 23, 20256.056.206.056.196.19-0.48%989,581
May 22, 20256.106.275.956.226.221.30%1,175,676
May 21, 20256.306.376.146.146.14-3.61%573,321
May 20, 20256.356.386.286.376.370.31%503,321
May 19, 20256.126.376.086.356.350.95%466,867
May 16, 20256.306.396.226.296.29-0.16%908,305
May 15, 20256.376.446.286.306.30-1.87%621,010
May 14, 20256.506.586.336.426.42-1.38%692,030
May 13, 20256.246.566.246.516.515.85%1,121,088
May 12, 20256.176.236.056.156.153.54%1,030,648
May 9, 20256.066.095.915.945.94-2.14%586,293
May 8, 20255.906.155.816.076.073.76%1,403,307
May 7, 20255.856.135.695.855.856.36%2,017,764
May 6, 20255.295.505.245.505.502.42%601,887
May 5, 20255.415.465.365.375.37-1.83%596,468
May 2, 20255.445.555.415.475.472.05%620,278
May 1, 20255.465.475.345.365.36-0.56%367,295
Apr 30, 20255.295.445.205.395.390.19%1,352,553
Apr 29, 20255.325.435.305.385.380.56%597,419
Apr 28, 20255.325.375.165.355.35-0.19%809,815
Apr 25, 20255.335.475.275.365.360.19%625,689
Apr 24, 20255.145.365.145.355.354.29%559,633
Apr 23, 20255.175.285.105.135.132.19%796,946
Apr 22, 20254.905.074.845.025.023.72%599,685
Apr 21, 20254.984.984.784.844.84-3.20%413,050
Apr 17, 20254.875.014.815.005.002.67%524,005
Apr 16, 20254.904.974.824.874.87-0.20%551,134
Apr 15, 20254.855.024.714.884.88-0.61%658,871
Apr 14, 20255.025.034.864.914.910.20%541,583
Apr 11, 20254.764.944.674.904.903.16%517,576
Apr 10, 20254.884.964.664.754.75-4.04%675,998
Apr 9, 20254.475.074.424.954.9511.24%1,006,165
Apr 8, 20254.734.754.424.454.45-1.33%882,772
Apr 7, 20254.474.884.434.514.51-4.25%1,185,612
Apr 4, 20254.784.904.504.714.71-5.04%1,387,825
Apr 3, 20254.955.134.884.964.96-5.34%1,186,039
Apr 2, 20255.105.335.095.245.240.96%783,816
Apr 1, 20255.095.285.045.195.192.37%850,028
Mar 31, 20254.975.104.825.075.07-0.59%783,019
Mar 28, 20255.205.214.985.105.10-1.54%900,741
Mar 27, 20254.875.264.815.185.186.58%913,700
Mar 26, 20254.904.934.824.864.86-1.22%699,093
Mar 25, 20254.905.004.814.924.920.82%508,795
Mar 24, 20254.924.974.854.884.880.83%297,325