VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
6.47
-0.14 (-2.12%)
Jun 25, 2025, 4:00 PM - Market closed
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 6.63 | 6.70 | 6.45 | 6.47 | 6.47 | -2.12% | 736,857 |
| Jun 24, 2025 | 6.58 | 6.73 | 6.55 | 6.61 | 6.61 | 1.69% | 672,555 |
| Jun 23, 2025 | 6.47 | 6.60 | 6.26 | 6.50 | 6.50 | 1.72% | 952,061 |
| Jun 20, 2025 | 6.32 | 6.47 | 6.30 | 6.39 | 6.39 | 0.16% | 678,884 |
| Jun 18, 2025 | 6.41 | 6.46 | 6.26 | 6.38 | 6.38 | -0.47% | 809,154 |
| Jun 17, 2025 | 6.59 | 6.65 | 6.40 | 6.41 | 6.41 | -3.46% | 599,286 |
| Jun 16, 2025 | 6.51 | 6.71 | 6.48 | 6.64 | 6.64 | 2.79% | 732,768 |
| Jun 13, 2025 | 6.46 | 6.56 | 6.46 | 6.46 | 6.46 | -2.86% | 1,061,952 |
| Jun 12, 2025 | 6.61 | 6.71 | 6.61 | 6.65 | 6.65 | -0.30% | 979,999 |
| Jun 11, 2025 | 6.64 | 6.74 | 6.55 | 6.67 | 6.67 | 0.91% | 956,291 |
| Jun 10, 2025 | 6.60 | 6.65 | 6.47 | 6.61 | 6.61 | 0.46% | 467,020 |
| Jun 9, 2025 | 6.72 | 6.72 | 6.57 | 6.58 | 6.58 | -1.50% | 440,599 |
| Jun 6, 2025 | 6.67 | 6.72 | 6.62 | 6.68 | 6.68 | 1.21% | 427,277 |
| Jun 5, 2025 | 6.65 | 6.70 | 6.58 | 6.60 | 6.60 | - | 760,323 |
| Jun 4, 2025 | 6.65 | 6.67 | 6.39 | 6.60 | 6.60 | -0.30% | 663,906 |
| Jun 3, 2025 | 6.41 | 6.69 | 6.35 | 6.62 | 6.62 | 3.28% | 918,872 |
| Jun 2, 2025 | 6.42 | 6.42 | 6.24 | 6.41 | 6.41 | - | 813,233 |
| May 30, 2025 | 6.38 | 6.50 | 6.34 | 6.41 | 6.41 | - | 962,918 |
| May 29, 2025 | 6.46 | 6.50 | 6.36 | 6.41 | 6.41 | 0.47% | 514,721 |
| May 28, 2025 | 6.53 | 6.53 | 6.38 | 6.38 | 6.38 | -2.30% | 627,682 |
| May 27, 2025 | 6.61 | 6.82 | 6.50 | 6.53 | 6.53 | 5.49% | 2,598,565 |
| May 23, 2025 | 6.05 | 6.20 | 6.05 | 6.19 | 6.19 | -0.48% | 989,581 |
| May 22, 2025 | 6.10 | 6.27 | 5.95 | 6.22 | 6.22 | 1.30% | 1,175,676 |
| May 21, 2025 | 6.30 | 6.37 | 6.14 | 6.14 | 6.14 | -3.61% | 573,321 |
| May 20, 2025 | 6.35 | 6.38 | 6.28 | 6.37 | 6.37 | 0.31% | 503,321 |
| May 19, 2025 | 6.12 | 6.37 | 6.08 | 6.35 | 6.35 | 0.95% | 466,867 |
| May 16, 2025 | 6.30 | 6.39 | 6.22 | 6.29 | 6.29 | -0.16% | 908,305 |
| May 15, 2025 | 6.37 | 6.44 | 6.28 | 6.30 | 6.30 | -1.87% | 621,010 |
| May 14, 2025 | 6.50 | 6.58 | 6.33 | 6.42 | 6.42 | -1.38% | 692,030 |
| May 13, 2025 | 6.24 | 6.56 | 6.24 | 6.51 | 6.51 | 5.85% | 1,121,088 |
| May 12, 2025 | 6.17 | 6.23 | 6.05 | 6.15 | 6.15 | 3.54% | 1,030,648 |
| May 9, 2025 | 6.06 | 6.09 | 5.91 | 5.94 | 5.94 | -2.14% | 586,293 |
| May 8, 2025 | 5.90 | 6.15 | 5.81 | 6.07 | 6.07 | 3.76% | 1,403,307 |
| May 7, 2025 | 5.85 | 6.13 | 5.69 | 5.85 | 5.85 | 6.36% | 2,017,764 |
| May 6, 2025 | 5.29 | 5.50 | 5.24 | 5.50 | 5.50 | 2.42% | 601,887 |
| May 5, 2025 | 5.41 | 5.46 | 5.36 | 5.37 | 5.37 | -1.83% | 596,468 |
| May 2, 2025 | 5.44 | 5.55 | 5.41 | 5.47 | 5.47 | 2.05% | 620,278 |
| May 1, 2025 | 5.46 | 5.47 | 5.34 | 5.36 | 5.36 | -0.56% | 367,295 |
| Apr 30, 2025 | 5.29 | 5.44 | 5.20 | 5.39 | 5.39 | 0.19% | 1,352,553 |
| Apr 29, 2025 | 5.32 | 5.43 | 5.30 | 5.38 | 5.38 | 0.56% | 597,419 |
| Apr 28, 2025 | 5.32 | 5.37 | 5.16 | 5.35 | 5.35 | -0.19% | 809,815 |
| Apr 25, 2025 | 5.33 | 5.47 | 5.27 | 5.36 | 5.36 | 0.19% | 625,689 |
| Apr 24, 2025 | 5.14 | 5.36 | 5.14 | 5.35 | 5.35 | 4.29% | 559,633 |
| Apr 23, 2025 | 5.17 | 5.28 | 5.10 | 5.13 | 5.13 | 2.19% | 796,946 |
| Apr 22, 2025 | 4.90 | 5.07 | 4.84 | 5.02 | 5.02 | 3.72% | 599,685 |
| Apr 21, 2025 | 4.98 | 4.98 | 4.78 | 4.84 | 4.84 | -3.20% | 413,050 |
| Apr 17, 2025 | 4.87 | 5.01 | 4.81 | 5.00 | 5.00 | 2.67% | 524,005 |
| Apr 16, 2025 | 4.90 | 4.97 | 4.82 | 4.87 | 4.87 | -0.20% | 551,134 |
| Apr 15, 2025 | 4.85 | 5.02 | 4.71 | 4.88 | 4.88 | -0.61% | 658,871 |
| Apr 14, 2025 | 5.02 | 5.03 | 4.86 | 4.91 | 4.91 | 0.20% | 541,583 |