VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
4.100
+0.200 (5.13%)
Nov 26, 2025, 4:00 PM EST - Market closed
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.90 | 4.12 | 3.88 | 4.10 | 4.10 | 5.13% | 1,242,071 |
| Nov 25, 2025 | 3.85 | 3.92 | 3.82 | 3.90 | 3.90 | 1.56% | 1,468,621 |
| Nov 24, 2025 | 3.81 | 3.90 | 3.78 | 3.84 | 3.84 | 0.79% | 1,560,294 |
| Nov 21, 2025 | 3.80 | 3.88 | 3.74 | 3.81 | 3.81 | 0.53% | 1,532,557 |
| Nov 20, 2025 | 3.90 | 3.92 | 3.72 | 3.79 | 3.79 | -1.04% | 1,345,934 |
| Nov 19, 2025 | 3.85 | 3.92 | 3.81 | 3.83 | 3.83 | -0.78% | 1,244,427 |
| Nov 18, 2025 | 3.80 | 3.93 | 3.77 | 3.86 | 3.86 | 0.78% | 1,995,439 |
| Nov 17, 2025 | 4.01 | 4.02 | 3.81 | 3.83 | 3.83 | -4.49% | 2,744,647 |
| Nov 14, 2025 | 3.90 | 4.07 | 3.90 | 4.01 | 4.01 | 1.78% | 2,073,546 |
| Nov 13, 2025 | 4.04 | 4.06 | 3.91 | 3.94 | 3.94 | -3.19% | 2,402,233 |
| Nov 12, 2025 | 4.09 | 4.13 | 4.04 | 4.07 | 4.07 | -0.49% | 2,113,738 |
| Nov 11, 2025 | 4.01 | 4.21 | 4.00 | 4.09 | 4.09 | 2.25% | 3,388,757 |
| Nov 10, 2025 | 3.99 | 4.08 | 3.96 | 4.00 | 4.00 | 2.04% | 3,628,574 |
| Nov 7, 2025 | 4.13 | 4.27 | 3.65 | 3.92 | 3.92 | -9.26% | 4,608,545 |
| Nov 6, 2025 | 4.48 | 4.53 | 4.30 | 4.32 | 4.32 | -4.85% | 1,485,414 |
| Nov 5, 2025 | 4.28 | 4.55 | 4.26 | 4.54 | 4.54 | 6.82% | 1,957,288 |
| Nov 4, 2025 | 4.31 | 4.40 | 4.21 | 4.25 | 4.25 | -2.97% | 1,986,762 |
| Nov 3, 2025 | 4.46 | 4.47 | 4.33 | 4.38 | 4.38 | -2.45% | 1,088,385 |
| Oct 31, 2025 | 4.40 | 4.51 | 4.38 | 4.49 | 4.49 | 2.98% | 1,308,064 |
| Oct 30, 2025 | 4.36 | 4.46 | 4.28 | 4.36 | 4.36 | -1.36% | 1,086,157 |
| Oct 29, 2025 | 4.51 | 4.56 | 4.38 | 4.42 | 4.42 | -2.43% | 855,586 |
| Oct 28, 2025 | 4.49 | 4.56 | 4.44 | 4.53 | 4.53 | 1.12% | 813,786 |
| Oct 27, 2025 | 4.52 | 4.58 | 4.47 | 4.48 | 4.48 | -0.22% | 790,372 |
| Oct 24, 2025 | 4.57 | 4.62 | 4.48 | 4.49 | 4.49 | -0.66% | 785,588 |
| Oct 23, 2025 | 4.50 | 4.58 | 4.46 | 4.52 | 4.52 | - | 741,370 |
| Oct 22, 2025 | 4.37 | 4.55 | 4.36 | 4.52 | 4.52 | 3.91% | 2,728,236 |
| Oct 21, 2025 | 4.31 | 4.43 | 4.29 | 4.35 | 4.35 | 0.23% | 1,181,596 |
| Oct 20, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.34 | 3.58% | 1,415,494 |
| Oct 17, 2025 | 4.17 | 4.25 | 4.15 | 4.19 | 4.19 | -0.48% | 1,274,208 |
| Oct 16, 2025 | 4.46 | 4.46 | 4.20 | 4.21 | 4.21 | -1.64% | 1,500,125 |
| Oct 15, 2025 | 4.34 | 4.42 | 4.27 | 4.28 | 4.28 | -1.15% | 1,162,727 |
| Oct 14, 2025 | 4.16 | 4.40 | 4.13 | 4.33 | 4.33 | 2.61% | 1,553,177 |
| Oct 13, 2025 | 4.27 | 4.32 | 4.18 | 4.22 | 4.22 | 1.44% | 1,043,310 |
| Oct 10, 2025 | 4.58 | 4.62 | 4.15 | 4.16 | 4.16 | -8.97% | 1,263,082 |
| Oct 9, 2025 | 4.57 | 4.60 | 4.52 | 4.57 | 4.57 | 0.44% | 932,892 |
| Oct 8, 2025 | 4.55 | 4.58 | 4.50 | 4.55 | 4.55 | 0.66% | 863,051 |
| Oct 7, 2025 | 4.55 | 4.57 | 4.46 | 4.52 | 4.52 | -0.22% | 725,084 |
| Oct 6, 2025 | 4.45 | 4.55 | 4.41 | 4.53 | 4.53 | 2.72% | 692,621 |
| Oct 3, 2025 | 4.39 | 4.43 | 4.34 | 4.41 | 4.41 | 0.46% | 973,876 |
| Oct 2, 2025 | 4.29 | 4.39 | 4.27 | 4.39 | 4.39 | 2.33% | 802,186 |
| Oct 1, 2025 | 4.33 | 4.42 | 4.28 | 4.29 | 4.29 | -2.05% | 897,082 |
| Sep 30, 2025 | 4.43 | 4.52 | 4.33 | 4.38 | 4.38 | -1.13% | 798,930 |
| Sep 29, 2025 | 4.33 | 4.45 | 4.33 | 4.43 | 4.43 | 2.55% | 1,146,101 |
| Sep 26, 2025 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | - | 541,961 |
| Sep 25, 2025 | 4.46 | 4.48 | 4.30 | 4.32 | 4.32 | -4.42% | 881,414 |
| Sep 24, 2025 | 4.57 | 4.62 | 4.43 | 4.52 | 4.52 | -0.66% | 887,203 |
| Sep 23, 2025 | 4.69 | 4.73 | 4.54 | 4.55 | 4.55 | -1.94% | 1,354,930 |
| Sep 22, 2025 | 4.51 | 4.68 | 4.50 | 4.64 | 4.64 | 2.43% | 974,810 |
| Sep 19, 2025 | 4.66 | 4.66 | 4.48 | 4.53 | 4.53 | -2.58% | 1,583,990 |
| Sep 18, 2025 | 4.65 | 4.70 | 4.53 | 4.65 | 4.65 | 1.75% | 1,532,780 |