VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
4.090
+0.070 (1.74%)
At close: Sep 5, 2025, 4:00 PM
4.080
-0.010 (-0.24%)
After-hours: Sep 5, 2025, 7:13 PM EDT

VTEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254.074.164.014.094.091.74%1,206,013
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
Aug 11, 20254.364.914.084.194.19-2.78%2,132,707
Aug 8, 20254.354.444.174.314.31-27.20%4,521,758
Aug 7, 20255.975.995.855.925.920.17%635,451
Aug 6, 20255.886.005.845.915.911.37%566,533
Aug 5, 20255.925.935.775.835.83-1.52%923,977
Aug 4, 20255.845.945.805.925.922.25%536,594
Aug 1, 20255.825.925.795.795.79-3.02%780,392
Jul 31, 20256.046.135.975.975.97-0.67%754,035
Jul 30, 20256.236.235.966.016.01-2.75%877,129
Jul 29, 20256.246.246.156.186.18-0.64%603,160
Jul 28, 20256.296.306.216.226.22-1.11%489,483
Jul 25, 20256.346.346.246.296.290.16%552,008
Jul 24, 20256.256.326.216.286.280.16%743,083
Jul 23, 20256.176.326.106.276.272.79%773,229
Jul 22, 20256.246.306.086.106.10-1.61%1,089,003
Jul 21, 20256.506.506.166.206.20-2.82%1,308,942
Jul 18, 20256.816.826.376.386.38-5.62%799,137
Jul 17, 20256.736.816.666.766.760.75%1,224,456
Jul 16, 20256.536.736.476.716.713.23%1,101,585
Jul 15, 20256.236.506.186.506.505.18%1,298,205
Jul 14, 20256.196.246.116.186.180.32%936,486
Jul 11, 20256.336.366.156.166.16-3.30%781,574
Jul 10, 20256.356.396.176.376.370.16%1,012,448
Jul 9, 20256.316.376.226.366.360.95%1,238,563
Jul 8, 20256.506.536.256.306.30-3.08%1,112,067
Jul 7, 20256.526.536.386.506.50-0.61%1,300,316
Jul 3, 20256.356.636.356.546.543.97%675,859
Jul 2, 20256.396.416.186.296.29-1.87%1,424,143
Jul 1, 20256.566.686.326.416.41-2.88%1,503,716
Jun 30, 20256.516.736.426.606.602.17%1,313,892
Jun 27, 20256.526.626.396.466.46-1.37%8,587,106
Jun 26, 20256.516.636.446.556.551.24%798,100