VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
5.94
-0.13 (-2.14%)
At close: May 9, 2025, 4:00 PM
5.94
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.06 | 6.09 | 5.91 | 5.94 | 5.94 | -2.14% | 571,875 |
| 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 |
| Apr 11, 2025 | 4.76 | 4.94 | 4.67 | 4.90 | 4.90 | 3.16% | 517,576 |
| Apr 10, 2025 | 4.88 | 4.96 | 4.66 | 4.75 | 4.75 | -4.04% | 675,998 |
| Apr 9, 2025 | 4.47 | 5.07 | 4.42 | 4.95 | 4.95 | 11.24% | 1,006,165 |
| Apr 8, 2025 | 4.73 | 4.75 | 4.42 | 4.45 | 4.45 | -1.33% | 882,772 |
| Apr 7, 2025 | 4.47 | 4.88 | 4.43 | 4.51 | 4.51 | -4.25% | 1,185,612 |
| Apr 4, 2025 | 4.78 | 4.90 | 4.50 | 4.71 | 4.71 | -5.04% | 1,387,825 |
| Apr 3, 2025 | 4.95 | 5.13 | 4.88 | 4.96 | 4.96 | -5.34% | 1,186,039 |
| Apr 2, 2025 | 5.10 | 5.33 | 5.09 | 5.24 | 5.24 | 0.96% | 783,816 |
| Apr 1, 2025 | 5.09 | 5.28 | 5.04 | 5.19 | 5.19 | 2.37% | 850,028 |
| Mar 31, 2025 | 4.97 | 5.10 | 4.82 | 5.07 | 5.07 | -0.59% | 783,019 |
| Mar 28, 2025 | 5.20 | 5.21 | 4.98 | 5.10 | 5.10 | -1.54% | 900,741 |
| Mar 27, 2025 | 4.87 | 5.26 | 4.81 | 5.18 | 5.18 | 6.58% | 913,700 |
| Mar 26, 2025 | 4.90 | 4.93 | 4.82 | 4.86 | 4.86 | -1.22% | 699,093 |
| Mar 25, 2025 | 4.90 | 5.00 | 4.81 | 4.92 | 4.92 | 0.82% | 508,795 |
| Mar 24, 2025 | 4.92 | 4.97 | 4.85 | 4.88 | 4.88 | 0.83% | 297,325 |
| Mar 21, 2025 | 4.90 | 4.97 | 4.82 | 4.84 | 4.84 | -2.02% | 593,931 |
| Mar 20, 2025 | 4.96 | 5.11 | 4.93 | 4.94 | 4.94 | -1.79% | 556,060 |
| Mar 19, 2025 | 4.94 | 5.15 | 4.89 | 5.03 | 5.03 | 2.24% | 843,733 |
| Mar 18, 2025 | 4.96 | 5.06 | 4.89 | 4.92 | 4.92 | -1.99% | 706,731 |
| Mar 17, 2025 | 4.82 | 5.12 | 4.82 | 5.02 | 5.02 | 5.24% | 1,671,888 |
| Mar 14, 2025 | 4.57 | 4.88 | 4.57 | 4.77 | 4.77 | 5.07% | 1,196,508 |
| Mar 13, 2025 | 4.48 | 4.61 | 4.42 | 4.54 | 4.54 | -0.87% | 711,801 |
| Mar 12, 2025 | 4.45 | 4.62 | 4.39 | 4.58 | 4.58 | 4.33% | 944,299 |
| Mar 11, 2025 | 4.35 | 4.48 | 4.35 | 4.39 | 4.39 | 0.23% | 874,631 |
| Mar 10, 2025 | 4.56 | 4.63 | 4.35 | 4.38 | 4.38 | -5.60% | 1,060,706 |
| Mar 7, 2025 | 4.61 | 4.73 | 4.58 | 4.64 | 4.64 | 0.65% | 868,246 |
| Mar 6, 2025 | 4.50 | 4.90 | 4.49 | 4.61 | 4.61 | 0.22% | 1,059,497 |
| Mar 5, 2025 | 4.37 | 4.61 | 4.37 | 4.60 | 4.60 | 6.24% | 713,020 |
| Mar 4, 2025 | 4.33 | 4.46 | 4.20 | 4.33 | 4.33 | -2.91% | 1,198,540 |
| Mar 3, 2025 | 4.80 | 4.84 | 4.39 | 4.46 | 4.46 | -7.08% | 1,280,623 |
| Feb 28, 2025 | 4.69 | 4.87 | 4.69 | 4.80 | 4.80 | 1.27% | 969,896 |