VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
4.365
+0.025 (0.58%)
Oct 21, 2025, 3:17 PM EDT - Market open

VTEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254.314.434.294.38-0.92%644,787
Oct 20, 20254.244.364.244.344.343.58%1,415,494
Oct 17, 20254.174.254.154.194.19-0.48%1,274,208
Oct 16, 20254.464.464.204.214.21-1.64%1,500,125
Oct 15, 20254.344.424.274.284.28-1.15%1,162,727
Oct 14, 20254.164.404.134.334.332.61%1,553,177
Oct 13, 20254.274.324.184.224.221.44%1,043,310
Oct 10, 20254.584.624.154.164.16-8.97%1,263,082
Oct 9, 20254.574.604.524.574.570.44%932,892
Oct 8, 20254.554.584.504.554.550.66%863,051
Oct 7, 20254.554.574.464.524.52-0.22%725,084
Oct 6, 20254.454.554.414.534.532.72%692,621
Oct 3, 20254.394.434.344.414.410.46%973,876
Oct 2, 20254.294.394.274.394.392.33%802,186
Oct 1, 20254.334.424.284.294.29-2.05%897,082
Sep 30, 20254.434.524.334.384.38-1.13%798,930
Sep 29, 20254.334.454.334.434.432.55%1,146,101
Sep 26, 20254.344.384.304.324.32-541,961
Sep 25, 20254.464.484.304.324.32-4.42%881,414
Sep 24, 20254.574.624.434.524.52-0.66%887,203
Sep 23, 20254.694.734.544.554.55-1.94%1,354,930
Sep 22, 20254.514.684.504.644.642.43%974,810
Sep 19, 20254.664.664.484.534.53-2.58%1,583,990
Sep 18, 20254.654.704.534.654.651.75%1,532,780
Sep 17, 20254.454.614.434.574.578.81%2,751,263
Sep 16, 20254.164.224.154.204.201.45%714,735
Sep 15, 20254.114.184.104.144.141.47%846,464
Sep 12, 20254.114.124.034.084.08-0.97%685,040
Sep 11, 20254.044.144.044.124.122.23%1,143,295
Sep 10, 20254.054.113.974.034.03-0.98%1,300,027
Sep 9, 20254.074.144.054.074.070.49%1,374,977
Sep 8, 20254.064.093.954.054.05-0.98%1,557,686
Sep 5, 20254.074.164.014.094.091.74%1,206,022
Sep 4, 20254.014.033.944.024.020.50%1,134,069
Sep 3, 20254.014.153.954.004.00-0.74%1,315,943
Sep 2, 20254.004.053.924.034.03-1.23%1,515,338
Aug 29, 20254.074.144.044.084.080.25%1,404,404
Aug 28, 20254.064.204.064.074.070.99%932,639
Aug 27, 20254.134.133.994.034.03-1.95%1,447,939
Aug 26, 20254.084.154.054.114.110.74%1,213,005
Aug 25, 20254.154.184.074.084.08-2.63%953,147
Aug 22, 20254.004.233.964.194.194.75%1,728,636
Aug 21, 20253.974.083.964.004.00-0.99%1,036,269
Aug 20, 20254.034.083.964.044.04-0.49%1,666,464
Aug 19, 20254.084.113.934.064.060.25%1,197,348
Aug 18, 20254.074.123.984.054.05-0.98%1,639,156
Aug 15, 20254.014.183.994.094.093.28%2,125,794
Aug 14, 20254.134.213.933.963.96-5.71%3,372,535
Aug 13, 20254.244.434.124.204.20-3,677,094
Aug 12, 20254.214.284.154.204.200.24%1,919,126