VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
6.28
+0.04 (0.64%)
Nov 20, 2024, 4:00 PM EST - Market closed
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.24 | 6.34 | 6.15 | 6.28 | 6.28 | 0.64% | 267,245 |
| Nov 19, 2024 | 6.20 | 6.29 | 6.12 | 6.24 | 6.24 | 0.32% | 624,036 |
| Nov 18, 2024 | 6.28 | 6.30 | 6.14 | 6.22 | 6.22 | -1.11% | 619,449 |
| Nov 15, 2024 | 6.53 | 6.62 | 6.29 | 6.29 | 6.29 | -3.53% | 319,879 |
| Nov 14, 2024 | 6.56 | 6.56 | 6.42 | 6.52 | 6.52 | -0.46% | 406,415 |
| Nov 13, 2024 | 6.51 | 6.63 | 6.46 | 6.55 | 6.55 | 0.31% | 638,385 |
| Nov 12, 2024 | 6.61 | 6.77 | 6.52 | 6.53 | 6.53 | -1.06% | 377,171 |
| Nov 11, 2024 | 6.64 | 6.70 | 6.53 | 6.60 | 6.60 | -0.75% | 393,838 |
| Nov 8, 2024 | 6.63 | 6.67 | 6.43 | 6.65 | 6.65 | -0.89% | 442,502 |
| Nov 7, 2024 | 6.74 | 6.85 | 6.68 | 6.71 | 6.71 | -0.15% | 548,416 |
| Nov 6, 2024 | 6.50 | 6.89 | 6.27 | 6.72 | 6.72 | -2.47% | 1,099,316 |
| Nov 5, 2024 | 6.89 | 6.93 | 6.75 | 6.89 | 6.89 | 0.44% | 465,783 |
| Nov 4, 2024 | 6.71 | 6.95 | 6.67 | 6.86 | 6.86 | 1.78% | 374,562 |
| Nov 1, 2024 | 6.86 | 6.97 | 6.74 | 6.74 | 6.74 | -0.30% | 320,537 |
| Oct 31, 2024 | 6.87 | 6.91 | 6.70 | 6.76 | 6.76 | -2.73% | 622,796 |
| Oct 30, 2024 | 6.96 | 7.05 | 6.86 | 6.95 | 6.95 | 0.29% | 469,536 |
| Oct 29, 2024 | 6.85 | 7.07 | 6.77 | 6.93 | 6.93 | 1.32% | 492,542 |
| Oct 28, 2024 | 6.64 | 6.89 | 6.63 | 6.84 | 6.84 | 3.01% | 265,876 |
| Oct 25, 2024 | 6.64 | 6.69 | 6.53 | 6.64 | 6.64 | -0.15% | 393,068 |
| Oct 24, 2024 | 6.61 | 6.67 | 6.51 | 6.65 | 6.65 | 1.06% | 319,594 |
| Oct 23, 2024 | 6.75 | 6.77 | 6.56 | 6.58 | 6.58 | -2.81% | 455,128 |
| Oct 22, 2024 | 6.86 | 6.91 | 6.74 | 6.77 | 6.77 | -0.73% | 573,079 |
| Oct 21, 2024 | 6.88 | 6.88 | 6.79 | 6.82 | 6.82 | -1.16% | 254,191 |
| Oct 18, 2024 | 6.94 | 6.99 | 6.89 | 6.90 | 6.90 | -0.58% | 173,681 |
| Oct 17, 2024 | 7.00 | 7.02 | 6.91 | 6.94 | 6.94 | -0.57% | 137,048 |
| Oct 16, 2024 | 6.96 | 7.00 | 6.91 | 6.98 | 6.98 | 0.29% | 171,765 |
| Oct 15, 2024 | 7.04 | 7.06 | 6.92 | 6.96 | 6.96 | -0.71% | 177,237 |
| Oct 14, 2024 | 7.14 | 7.14 | 6.89 | 7.01 | 7.01 | -1.68% | 368,392 |
| Oct 11, 2024 | 7.28 | 7.31 | 7.13 | 7.13 | 7.13 | -1.38% | 319,433 |
| Oct 10, 2024 | 7.22 | 7.28 | 7.19 | 7.23 | 7.23 | -0.41% | 178,057 |
| Oct 9, 2024 | 7.32 | 7.38 | 7.15 | 7.26 | 7.26 | -1.76% | 330,182 |
| Oct 8, 2024 | 7.20 | 7.42 | 7.20 | 7.39 | 7.39 | 2.78% | 276,605 |
| Oct 7, 2024 | 7.42 | 7.42 | 7.05 | 7.19 | 7.19 | -3.36% | 365,685 |
| Oct 4, 2024 | 7.25 | 7.56 | 7.21 | 7.44 | 7.44 | 4.06% | 454,421 |
| Oct 3, 2024 | 7.33 | 7.49 | 7.13 | 7.15 | 7.15 | -4.03% | 519,262 |
| Oct 2, 2024 | 7.36 | 7.58 | 7.34 | 7.45 | 7.45 | 0.81% | 564,837 |
| Oct 1, 2024 | 7.40 | 7.50 | 7.32 | 7.39 | 7.39 | -0.67% | 510,483 |
| Sep 30, 2024 | 7.32 | 7.46 | 7.26 | 7.44 | 7.44 | 1.64% | 408,712 |
| Sep 27, 2024 | 7.18 | 7.33 | 7.15 | 7.32 | 7.32 | 2.09% | 345,645 |
| Sep 26, 2024 | 7.31 | 7.35 | 7.14 | 7.17 | 7.17 | -0.28% | 240,385 |
| Sep 25, 2024 | 7.02 | 7.25 | 7.00 | 7.19 | 7.19 | 1.99% | 315,060 |
| Sep 24, 2024 | 7.10 | 7.17 | 7.01 | 7.05 | 7.05 | 0.57% | 272,077 |
| Sep 23, 2024 | 7.37 | 7.37 | 7.01 | 7.01 | 7.01 | -5.01% | 312,207 |
| Sep 20, 2024 | 7.31 | 7.39 | 7.22 | 7.38 | 7.38 | 1.23% | 436,200 |
| Sep 19, 2024 | 7.05 | 7.44 | 7.00 | 7.29 | 7.29 | 6.42% | 697,619 |
| Sep 18, 2024 | 6.77 | 6.87 | 6.70 | 6.85 | 6.85 | 1.18% | 347,363 |
| Sep 17, 2024 | 6.66 | 6.78 | 6.64 | 6.77 | 6.77 | 2.42% | 313,994 |
| Sep 16, 2024 | 6.83 | 6.86 | 6.61 | 6.61 | 6.61 | -3.36% | 372,646 |
| Sep 13, 2024 | 6.83 | 6.93 | 6.83 | 6.84 | 6.84 | 0.29% | 285,119 |
| Sep 12, 2024 | 6.70 | 6.83 | 6.67 | 6.82 | 6.82 | 1.79% | 524,020 |
| Sep 11, 2024 | 6.57 | 6.74 | 6.49 | 6.70 | 6.70 | 2.45% | 294,330 |
| Sep 10, 2024 | 6.55 | 6.70 | 6.46 | 6.54 | 6.54 | -2.39% | 346,374 |
| Sep 9, 2024 | 6.73 | 6.75 | 6.63 | 6.70 | 6.70 | -0.30% | 396,608 |
| Sep 6, 2024 | 6.75 | 6.78 | 6.58 | 6.72 | 6.72 | -0.30% | 550,498 |
| Sep 5, 2024 | 6.76 | 6.79 | 6.62 | 6.74 | 6.74 | -0.44% | 632,875 |
| Sep 4, 2024 | 6.71 | 6.83 | 6.63 | 6.77 | 6.77 | 0.89% | 512,844 |
| Sep 3, 2024 | 7.00 | 7.08 | 6.70 | 6.71 | 6.71 | -4.96% | 495,368 |
| Aug 30, 2024 | 7.12 | 7.18 | 6.99 | 7.06 | 7.06 | - | 1,804,074 |
| Aug 29, 2024 | 7.21 | 7.27 | 7.05 | 7.06 | 7.06 | -1.94% | 502,539 |
| Aug 28, 2024 | 7.29 | 7.31 | 7.15 | 7.20 | 7.20 | -2.70% | 506,622 |
| Aug 27, 2024 | 7.35 | 7.47 | 7.23 | 7.40 | 7.40 | 0.14% | 479,193 |
| Aug 26, 2024 | 7.53 | 7.61 | 7.37 | 7.39 | 7.39 | -2.12% | 693,304 |
| Aug 23, 2024 | 7.33 | 7.60 | 7.33 | 7.55 | 7.55 | 3.00% | 805,586 |
| Aug 22, 2024 | 7.70 | 7.73 | 7.29 | 7.33 | 7.33 | -4.43% | 404,870 |
| Aug 21, 2024 | 7.97 | 8.03 | 7.66 | 7.67 | 7.67 | -2.17% | 472,607 |
| Aug 20, 2024 | 7.59 | 8.00 | 7.59 | 7.84 | 7.84 | 3.02% | 1,718,922 |
| Aug 19, 2024 | 7.37 | 7.64 | 7.18 | 7.61 | 7.61 | 3.26% | 1,188,057 |
| Aug 16, 2024 | 7.37 | 7.40 | 7.22 | 7.37 | 7.37 | 0.14% | 308,960 |
| Aug 15, 2024 | 7.39 | 7.50 | 7.32 | 7.36 | 7.36 | 0.55% | 379,239 |
| Aug 14, 2024 | 7.13 | 7.38 | 7.09 | 7.32 | 7.32 | 2.52% | 306,149 |
| Aug 13, 2024 | 7.06 | 7.23 | 7.02 | 7.14 | 7.14 | 2.88% | 491,430 |
| Aug 12, 2024 | 6.89 | 7.04 | 6.86 | 6.94 | 6.94 | 0.73% | 425,958 |
| Aug 9, 2024 | 6.81 | 6.93 | 6.72 | 6.89 | 6.89 | 1.92% | 465,345 |
| Aug 8, 2024 | 6.88 | 6.91 | 6.74 | 6.76 | 6.76 | -1.31% | 491,680 |
| Aug 7, 2024 | 7.30 | 7.30 | 6.68 | 6.85 | 6.85 | 13.79% | 764,071 |
| Aug 6, 2024 | 6.00 | 6.07 | 5.93 | 6.02 | 6.02 | 1.01% | 346,393 |
| Aug 5, 2024 | 5.75 | 6.01 | 5.72 | 5.96 | 5.96 | -2.93% | 761,593 |
| Aug 2, 2024 | 6.15 | 6.27 | 6.01 | 6.14 | 6.14 | -3.00% | 671,388 |
| Aug 1, 2024 | 6.50 | 6.52 | 6.19 | 6.33 | 6.33 | -2.31% | 695,625 |
| Jul 31, 2024 | 6.43 | 6.53 | 6.37 | 6.48 | 6.48 | 1.09% | 641,127 |
| Jul 30, 2024 | 6.35 | 6.43 | 6.27 | 6.41 | 6.41 | 1.26% | 467,708 |
| Jul 29, 2024 | 6.65 | 6.66 | 6.33 | 6.33 | 6.33 | -4.67% | 530,765 |
| Jul 26, 2024 | 6.56 | 6.68 | 6.51 | 6.64 | 6.64 | 1.22% | 317,353 |
| Jul 25, 2024 | 6.41 | 6.64 | 6.39 | 6.56 | 6.56 | 1.55% | 412,072 |
| Jul 24, 2024 | 6.63 | 6.69 | 6.44 | 6.46 | 6.46 | -3.00% | 384,601 |
| Jul 23, 2024 | 6.79 | 6.85 | 6.66 | 6.66 | 6.66 | -1.77% | 326,334 |
| Jul 22, 2024 | 6.71 | 6.85 | 6.68 | 6.78 | 6.78 | 1.04% | 313,878 |
| Jul 19, 2024 | 6.63 | 6.76 | 6.56 | 6.71 | 6.71 | 1.36% | 418,909 |
| Jul 18, 2024 | 6.77 | 6.85 | 6.54 | 6.62 | 6.62 | -2.36% | 686,677 |
| Jul 17, 2024 | 7.00 | 7.03 | 6.74 | 6.78 | 6.78 | -4.64% | 403,896 |
| Jul 16, 2024 | 6.91 | 7.27 | 6.89 | 7.11 | 7.11 | 3.64% | 478,363 |
| Jul 15, 2024 | 7.22 | 7.27 | 6.77 | 6.86 | 6.86 | -4.99% | 524,678 |
| Jul 12, 2024 | 7.12 | 7.24 | 7.10 | 7.22 | 7.22 | 1.55% | 572,833 |
| Jul 11, 2024 | 7.19 | 7.23 | 7.00 | 7.11 | 7.11 | - | 425,031 |
| Jul 10, 2024 | 7.34 | 7.40 | 6.95 | 7.11 | 7.11 | -2.60% | 554,485 |
| Jul 9, 2024 | 7.39 | 7.44 | 7.24 | 7.30 | 7.30 | -1.08% | 342,467 |
| Jul 8, 2024 | 7.29 | 7.43 | 7.21 | 7.38 | 7.38 | 1.23% | 823,372 |
| Jul 5, 2024 | 7.26 | 7.32 | 7.18 | 7.29 | 7.29 | 1.39% | 624,334 |
| Jul 3, 2024 | 7.22 | 7.34 | 7.18 | 7.19 | 7.19 | - | 323,067 |
| Jul 2, 2024 | 7.19 | 7.25 | 7.14 | 7.19 | 7.19 | -0.28% | 236,015 |