VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
3.800
+0.010 (0.26%)
At close: Oct 6, 2026, 4:00 PM EDT
4.000
+0.200 (5.26%)
After-hours: Oct 6, 2026, 7:30 PM EDT
VTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.76 | 3.86 | 3.74 | 3.80 | 3.80 | 0.26% | 636,351 |
| Oct 5, 2026 | 3.67 | 3.90 | 3.60 | 3.79 | 3.79 | 3.84% | 1,487,245 |
| Oct 2, 2026 | 3.70 | 3.71 | 3.63 | 3.65 | 3.65 | -1.35% | 579,993 |
| Oct 1, 2026 | 3.69 | 3.77 | 3.66 | 3.70 | 3.70 | 1.37% | 1,064,671 |
| Sep 30, 2026 | 3.62 | 3.70 | 3.61 | 3.65 | 3.65 | 1.67% | 684,084 |
| Sep 29, 2026 | 3.60 | 3.63 | 3.57 | 3.59 | 3.59 | 0.28% | 542,779 |
| Sep 28, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | -0.83% | 638,497 |
| Sep 25, 2026 | 3.59 | 3.62 | 3.56 | 3.61 | 3.61 | 0.28% | 456,044 |
| Sep 24, 2026 | 3.63 | 3.64 | 3.58 | 3.60 | 3.60 | -0.28% | 497,854 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.55 | 3.61 | 3.61 | -0.55% | 814,707 |
| Sep 22, 2026 | 3.64 | 3.73 | 3.62 | 3.63 | 3.63 | 1.11% | 1,125,448 |
| Sep 21, 2026 | 3.64 | 3.66 | 3.58 | 3.59 | 3.59 | -1.37% | 922,282 |
| Sep 18, 2026 | 3.66 | 3.67 | 3.64 | 3.64 | 3.64 | -0.27% | 753,677 |
| Sep 17, 2026 | 3.67 | 3.69 | 3.64 | 3.65 | 3.65 | -0.54% | 304,829 |
| Sep 16, 2026 | 3.64 | 3.71 | 3.64 | 3.67 | 3.67 | - | 656,256 |
| Sep 15, 2026 | 3.69 | 3.70 | 3.63 | 3.67 | 3.67 | - | 712,875 |
| Sep 14, 2026 | 3.64 | 3.70 | 3.61 | 3.67 | 3.67 | 1.94% | 751,867 |
| Sep 11, 2026 | 3.56 | 3.64 | 3.55 | 3.60 | 3.60 | 1.41% | 559,439 |
| Sep 10, 2026 | 3.54 | 3.60 | 3.52 | 3.55 | 3.55 | 0.85% | 703,728 |
| Sep 9, 2026 | 3.57 | 3.57 | 3.50 | 3.52 | 3.52 | -0.56% | 1,169,911 |
| Sep 8, 2026 | 3.61 | 3.63 | 3.50 | 3.54 | 3.54 | -1.94% | 842,390 |
| Sep 4, 2026 | 3.59 | 3.65 | 3.55 | 3.61 | 3.61 | - | 525,482 |
| Sep 3, 2026 | 3.65 | 3.72 | 3.59 | 3.61 | 3.61 | 0.28% | 891,790 |
| Sep 2, 2026 | 3.56 | 3.68 | 3.55 | 3.60 | 3.60 | -0.28% | 694,604 |
| Sep 1, 2026 | 3.59 | 3.67 | 3.57 | 3.61 | 3.61 | 0.28% | 524,368 |
| Aug 31, 2026 | 3.58 | 3.64 | 3.55 | 3.60 | 3.60 | - | 463,089 |
| Aug 28, 2026 | 3.44 | 3.62 | 3.44 | 3.60 | 3.60 | 1.98% | 787,549 |
| Aug 27, 2026 | 3.67 | 3.72 | 3.52 | 3.53 | 3.53 | -3.55% | 745,220 |
| Aug 26, 2026 | 3.60 | 3.67 | 3.57 | 3.66 | 3.66 | 1.10% | 656,739 |
| Aug 25, 2026 | 3.55 | 3.63 | 3.55 | 3.62 | 3.62 | -1.09% | 502,535 |
| Aug 24, 2026 | 3.65 | 3.72 | 3.56 | 3.66 | 3.66 | 0.27% | 814,603 |
| Aug 21, 2026 | 3.71 | 3.76 | 3.64 | 3.65 | 3.65 | -0.82% | 710,518 |
| Aug 20, 2026 | 3.61 | 3.71 | 3.60 | 3.68 | 3.68 | 1.38% | 512,567 |
| Aug 19, 2026 | 3.54 | 3.68 | 3.54 | 3.63 | 3.63 | 2.54% | 763,166 |
| Aug 18, 2026 | 3.50 | 3.57 | 3.48 | 3.54 | 3.54 | 0.28% | 706,811 |
| Aug 17, 2026 | 3.70 | 3.72 | 3.51 | 3.53 | 3.53 | -5.61% | 886,364 |
| Aug 14, 2026 | 3.81 | 3.84 | 3.71 | 3.74 | 3.74 | -1.84% | 480,961 |
| Aug 13, 2026 | 3.86 | 3.96 | 3.80 | 3.81 | 3.81 | -1.55% | 1,017,568 |
| Aug 12, 2026 | 3.84 | 3.91 | 3.73 | 3.87 | 3.87 | -1.53% | 1,272,733 |
| Aug 11, 2026 | 4.00 | 4.04 | 3.91 | 3.93 | 3.93 | -2.48% | 795,117 |
| Aug 10, 2026 | 4.08 | 4.11 | 3.89 | 4.03 | 4.03 | -3.59% | 1,268,160 |
| Aug 7, 2026 | 4.02 | 4.27 | 3.94 | 4.18 | 4.18 | -2.56% | 1,415,385 |
| Aug 6, 2026 | 4.25 | 4.34 | 4.23 | 4.29 | 4.29 | -2.50% | 930,970 |
| Aug 5, 2026 | 4.56 | 4.60 | 4.37 | 4.40 | 4.40 | -0.68% | 647,460 |
| Aug 4, 2026 | 4.40 | 4.50 | 4.37 | 4.43 | 4.43 | 0.68% | 860,859 |
| Aug 3, 2026 | 4.34 | 4.45 | 4.34 | 4.40 | 4.40 | 2.09% | 1,106,452 |
| Jul 31, 2026 | 4.30 | 4.35 | 4.18 | 4.31 | 4.31 | -1.37% | 941,700 |
| Jul 30, 2026 | 4.45 | 4.45 | 4.30 | 4.37 | 4.37 | -2.89% | 1,335,101 |
| Jul 29, 2026 | 4.35 | 4.60 | 4.35 | 4.50 | 4.50 | 2.97% | 1,059,143 |
| Jul 28, 2026 | 4.27 | 4.43 | 4.26 | 4.37 | 4.37 | 3.80% | 918,791 |