VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
6.59
-0.03 (-0.45%)
Feb 4, 2025, 4:00 PM EST - Market closed
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 6.61 | 6.68 | 6.53 | 6.59 | 6.59 | -0.45% | 1,470,508 |
| Feb 3, 2025 | 6.55 | 6.70 | 6.46 | 6.62 | 6.62 | -0.75% | 386,311 |
| Jan 31, 2025 | 6.78 | 6.84 | 6.62 | 6.67 | 6.67 | -1.48% | 535,802 |
| Jan 30, 2025 | 6.74 | 6.93 | 6.71 | 6.77 | 6.77 | 1.96% | 1,060,529 |
| Jan 29, 2025 | 6.74 | 6.79 | 6.50 | 6.64 | 6.64 | -1.34% | 403,645 |
| Jan 28, 2025 | 6.25 | 6.75 | 6.25 | 6.73 | 6.73 | 8.20% | 463,894 |
| Jan 27, 2025 | 6.14 | 6.33 | 6.02 | 6.22 | 6.22 | -0.80% | 1,770,229 |
| Jan 24, 2025 | 6.34 | 6.44 | 6.26 | 6.27 | 6.27 | -0.79% | 298,938 |
| Jan 23, 2025 | 6.35 | 6.37 | 6.26 | 6.32 | 6.32 | -0.32% | 303,182 |
| Jan 22, 2025 | 6.21 | 6.39 | 6.16 | 6.34 | 6.34 | 2.76% | 409,106 |
| Jan 21, 2025 | 6.07 | 6.19 | 5.95 | 6.17 | 6.17 | 2.83% | 431,712 |
| Jan 17, 2025 | 6.04 | 6.11 | 6.00 | 6.00 | 6.00 | 0.17% | 479,761 |
| Jan 16, 2025 | 6.15 | 6.19 | 5.97 | 5.99 | 5.99 | -1.80% | 705,818 |
| Jan 15, 2025 | 6.01 | 6.19 | 6.01 | 6.10 | 6.10 | 2.52% | 1,425,125 |
| Jan 14, 2025 | 5.84 | 6.00 | 5.84 | 5.95 | 5.95 | 2.23% | 773,040 |
| Jan 13, 2025 | 5.79 | 5.87 | 5.74 | 5.82 | 5.82 | -1.19% | 366,478 |
| Jan 10, 2025 | 5.91 | 6.03 | 5.84 | 5.89 | 5.89 | -1.01% | 594,006 |
| Jan 8, 2025 | 5.97 | 6.02 | 5.93 | 5.95 | 5.95 | -0.83% | 707,313 |
| Jan 7, 2025 | 5.99 | 6.17 | 5.94 | 6.00 | 6.00 | 0.67% | 574,164 |
| Jan 6, 2025 | 5.85 | 5.99 | 5.85 | 5.96 | 5.96 | 2.76% | 387,452 |
| Jan 3, 2025 | 6.01 | 6.01 | 5.78 | 5.80 | 5.80 | -2.85% | 467,306 |
| Jan 2, 2025 | 5.93 | 6.10 | 5.90 | 5.97 | 5.97 | 1.36% | 948,142 |
| Dec 31, 2024 | 5.82 | 5.94 | 5.78 | 5.89 | 5.89 | 1.90% | 513,545 |
| Dec 30, 2024 | 5.65 | 5.78 | 5.60 | 5.78 | 5.78 | 0.52% | 674,654 |
| Dec 27, 2024 | 5.81 | 5.91 | 5.67 | 5.75 | 5.75 | -2.21% | 562,535 |
| Dec 26, 2024 | 5.79 | 5.88 | 5.75 | 5.88 | 5.88 | 1.20% | 540,007 |
| Dec 24, 2024 | 5.85 | 5.92 | 5.79 | 5.81 | 5.81 | -0.51% | 248,006 |
| Dec 23, 2024 | 5.64 | 6.00 | 5.63 | 5.84 | 5.84 | 2.82% | 1,218,767 |
| Dec 20, 2024 | 5.79 | 5.87 | 5.66 | 5.68 | 5.68 | -2.74% | 736,056 |
| Dec 19, 2024 | 6.00 | 6.05 | 5.83 | 5.84 | 5.84 | 1.04% | 981,602 |
| Dec 18, 2024 | 6.21 | 6.21 | 5.73 | 5.78 | 5.78 | -6.77% | 1,106,908 |
| Dec 17, 2024 | 6.20 | 6.28 | 6.13 | 6.20 | 6.20 | -0.48% | 833,011 |
| Dec 16, 2024 | 6.30 | 6.34 | 6.20 | 6.23 | 6.23 | -1.74% | 604,304 |
| Dec 13, 2024 | 6.40 | 6.54 | 6.34 | 6.34 | 6.34 | -0.94% | 736,387 |
| Dec 12, 2024 | 6.62 | 6.63 | 6.34 | 6.40 | 6.40 | -3.61% | 778,144 |
| Dec 11, 2024 | 6.33 | 6.67 | 6.32 | 6.64 | 6.64 | 5.40% | 1,036,889 |
| Dec 10, 2024 | 6.16 | 6.31 | 6.16 | 6.30 | 6.30 | 1.78% | 890,380 |
| Dec 9, 2024 | 6.47 | 6.47 | 6.16 | 6.19 | 6.19 | -4.03% | 835,561 |
| Dec 6, 2024 | 6.46 | 6.52 | 6.34 | 6.45 | 6.45 | - | 679,483 |
| Dec 5, 2024 | 6.36 | 6.54 | 6.36 | 6.45 | 6.45 | 1.42% | 736,544 |
| Dec 4, 2024 | 6.24 | 6.58 | 6.18 | 6.36 | 6.36 | 2.91% | 841,920 |
| Dec 3, 2024 | 6.06 | 6.19 | 5.99 | 6.18 | 6.18 | 1.48% | 611,566 |
| Dec 2, 2024 | 6.15 | 6.15 | 5.94 | 6.09 | 6.09 | -2.09% | 487,993 |
| Nov 29, 2024 | 6.31 | 6.37 | 6.11 | 6.22 | 6.22 | -1.43% | 453,468 |
| Nov 27, 2024 | 6.45 | 6.45 | 6.25 | 6.31 | 6.31 | -2.17% | 319,085 |
| Nov 26, 2024 | 6.56 | 6.59 | 6.42 | 6.45 | 6.45 | -0.62% | 371,382 |
| Nov 25, 2024 | 6.56 | 6.68 | 6.44 | 6.49 | 6.49 | 0.46% | 757,780 |
| Nov 22, 2024 | 6.43 | 6.57 | 6.43 | 6.46 | 6.46 | 1.25% | 451,071 |
| Nov 21, 2024 | 6.29 | 6.44 | 6.19 | 6.38 | 6.38 | 1.59% | 351,791 |
| Nov 20, 2024 | 6.24 | 6.34 | 6.15 | 6.28 | 6.28 | 0.64% | 267,304 |
| 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 |