VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
3.680
+0.030 (0.82%)
Aug 24, 2026, 11:32 AM EDT - Market open
VTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.65 | 3.70 | 3.56 | 3.69 | - | 0.96% | 167,684 |
| Aug 21, 2026 | 3.71 | 3.76 | 3.64 | 3.65 | 3.65 | -0.82% | 710,506 |
| Aug 20, 2026 | 3.61 | 3.71 | 3.60 | 3.68 | 3.68 | 1.38% | 512,562 |
| Aug 19, 2026 | 3.54 | 3.68 | 3.54 | 3.63 | 3.63 | 2.54% | 763,163 |
| Aug 18, 2026 | 3.50 | 3.57 | 3.48 | 3.54 | 3.54 | 0.28% | 706,790 |
| Aug 17, 2026 | 3.70 | 3.72 | 3.51 | 3.53 | 3.53 | -5.61% | 886,361 |
| Aug 14, 2026 | 3.81 | 3.84 | 3.71 | 3.74 | 3.74 | -1.84% | 480,959 |
| Aug 13, 2026 | 3.86 | 3.96 | 3.80 | 3.81 | 3.81 | -1.55% | 1,016,453 |
| Aug 12, 2026 | 3.84 | 3.91 | 3.73 | 3.87 | 3.87 | -1.53% | 1,272,060 |
| Aug 11, 2026 | 4.00 | 4.04 | 3.91 | 3.93 | 3.93 | -2.48% | 795,113 |
| Aug 10, 2026 | 4.08 | 4.11 | 3.89 | 4.03 | 4.03 | -3.59% | 1,248,157 |
| Aug 7, 2026 | 4.02 | 4.27 | 3.94 | 4.18 | 4.18 | -2.56% | 1,313,375 |
| Aug 6, 2026 | 4.25 | 4.34 | 4.23 | 4.29 | 4.29 | -2.50% | 922,918 |
| Aug 5, 2026 | 4.56 | 4.60 | 4.37 | 4.40 | 4.40 | -0.68% | 647,427 |
| Aug 4, 2026 | 4.40 | 4.50 | 4.37 | 4.43 | 4.43 | 0.68% | 860,826 |
| Aug 3, 2026 | 4.34 | 4.45 | 4.34 | 4.40 | 4.40 | 2.09% | 1,106,450 |
| Jul 31, 2026 | 4.30 | 4.35 | 4.18 | 4.31 | 4.31 | -1.37% | 941,698 |
| Jul 30, 2026 | 4.45 | 4.45 | 4.30 | 4.37 | 4.37 | -2.89% | 1,332,407 |
| Jul 29, 2026 | 4.35 | 4.60 | 4.35 | 4.50 | 4.50 | 2.97% | 1,054,718 |
| Jul 28, 2026 | 4.27 | 4.43 | 4.26 | 4.37 | 4.37 | 3.80% | 917,761 |
| Jul 27, 2026 | 3.98 | 4.28 | 3.95 | 4.21 | 4.21 | 7.95% | 992,280 |
| Jul 24, 2026 | 3.91 | 4.00 | 3.84 | 3.90 | 3.90 | 0.52% | 856,407 |
| Jul 23, 2026 | 4.04 | 4.10 | 3.88 | 3.88 | 3.88 | -4.20% | 635,581 |
| Jul 22, 2026 | 4.19 | 4.21 | 3.96 | 4.05 | 4.05 | -2.88% | 872,971 |
| Jul 21, 2026 | 4.17 | 4.22 | 4.09 | 4.17 | 4.17 | -0.48% | 778,795 |
| Jul 20, 2026 | 4.20 | 4.28 | 4.15 | 4.19 | 4.19 | -0.24% | 872,220 |
| Jul 17, 2026 | 3.88 | 4.21 | 3.88 | 4.20 | 4.20 | 5.53% | 1,089,785 |
| Jul 16, 2026 | 3.98 | 4.11 | 3.96 | 3.98 | 3.98 | -0.50% | 1,255,642 |
| Jul 15, 2026 | 4.12 | 4.13 | 4.00 | 4.00 | 4.00 | -1.72% | 579,516 |
| Jul 14, 2026 | 4.06 | 4.13 | 4.01 | 4.07 | 4.07 | -1.21% | 327,115 |
| Jul 13, 2026 | 4.06 | 4.20 | 4.05 | 4.12 | 4.12 | 1.48% | 715,428 |
| Jul 10, 2026 | 4.05 | 4.11 | 4.02 | 4.06 | 4.06 | 2.78% | 734,574 |
| Jul 9, 2026 | 3.91 | 4.00 | 3.82 | 3.95 | 3.95 | 0.25% | 1,047,127 |
| Jul 8, 2026 | 4.10 | 4.10 | 3.93 | 3.94 | 3.94 | -4.37% | 485,457 |
| Jul 7, 2026 | 4.15 | 4.29 | 4.10 | 4.12 | 4.12 | -0.24% | 698,433 |
| Jul 6, 2026 | 4.07 | 4.21 | 4.04 | 4.13 | 4.13 | -0.24% | 860,057 |
| Jul 2, 2026 | 4.15 | 4.24 | 4.13 | 4.14 | 4.14 | -0.96% | 714,069 |
| Jul 1, 2026 | 4.10 | 4.18 | 4.06 | 4.18 | 4.18 | 4.50% | 1,225,483 |
| Jun 30, 2026 | 4.15 | 4.15 | 3.88 | 4.00 | 4.00 | -4.99% | 1,633,190 |
| Jun 29, 2026 | 4.06 | 4.29 | 4.00 | 4.21 | 4.21 | 4.21% | 1,326,726 |
| Jun 26, 2026 | 3.66 | 4.06 | 3.66 | 4.04 | 4.04 | 9.78% | 7,260,865 |
| Jun 25, 2026 | 3.68 | 3.72 | 3.60 | 3.68 | 3.68 | - | 2,026,837 |
| Jun 24, 2026 | 3.46 | 3.70 | 3.46 | 3.68 | 3.68 | 5.14% | 3,740,721 |
| Jun 23, 2026 | 3.58 | 3.68 | 3.50 | 3.50 | 3.50 | -2.23% | 3,719,601 |
| Jun 22, 2026 | 3.61 | 3.69 | 3.51 | 3.58 | 3.58 | -0.83% | 2,273,876 |
| Jun 18, 2026 | 3.57 | 3.62 | 3.52 | 3.61 | 3.61 | 0.84% | 1,297,666 |
| Jun 17, 2026 | 3.59 | 3.71 | 3.56 | 3.58 | 3.58 | -1.38% | 2,288,605 |
| Jun 16, 2026 | 3.63 | 3.67 | 3.57 | 3.63 | 3.63 | 0.83% | 902,622 |
| Jun 15, 2026 | 3.61 | 3.75 | 3.60 | 3.60 | 3.60 | -0.55% | 1,161,663 |
| Jun 12, 2026 | 3.60 | 3.64 | 3.56 | 3.62 | 3.62 | 0.56% | 831,528 |