VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
3.980
-0.050 (-1.24%)
Oct 30, 2026, 4:00 PM EDT - Market closed
VTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.04 | 4.07 | 3.97 | 3.98 | 3.98 | -1.24% | 593,047 |
| Oct 29, 2026 | 3.85 | 4.03 | 3.82 | 4.03 | 4.03 | 4.40% | 554,001 |
| Oct 28, 2026 | 3.84 | 3.89 | 3.81 | 3.86 | 3.86 | -1.03% | 1,212,941 |
| Oct 27, 2026 | 3.85 | 3.98 | 3.85 | 3.90 | 3.90 | -2.01% | 1,438,940 |
| Oct 26, 2026 | 3.65 | 4.06 | 3.57 | 3.98 | 3.98 | -4.56% | 1,830,547 |
| Oct 23, 2026 | 4.14 | 4.18 | 4.12 | 4.17 | 4.17 | - | 343,524 |
| Oct 22, 2026 | 4.14 | 4.17 | 4.08 | 4.17 | 4.17 | 0.72% | 501,031 |
| Oct 21, 2026 | 4.19 | 4.23 | 4.07 | 4.14 | 4.14 | -1.90% | 567,584 |
| Oct 20, 2026 | 4.19 | 4.25 | 4.16 | 4.22 | 4.22 | 0.96% | 563,997 |
| Oct 19, 2026 | 4.14 | 4.21 | 4.06 | 4.18 | 4.18 | -0.48% | 750,978 |
| Oct 16, 2026 | 4.25 | 4.29 | 4.14 | 4.20 | 4.20 | -1.18% | 724,862 |
| Oct 15, 2026 | 4.06 | 4.28 | 4.06 | 4.25 | 4.25 | 4.68% | 657,462 |
| Oct 14, 2026 | 4.18 | 4.21 | 4.01 | 4.06 | 4.06 | -2.87% | 980,697 |
| Oct 13, 2026 | 4.00 | 4.44 | 4.00 | 4.18 | 4.18 | 3.98% | 2,531,578 |
| Oct 12, 2026 | 3.99 | 4.06 | 3.96 | 4.02 | 4.02 | 1.26% | 600,927 |
| Oct 9, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | 0.51% | 670,605 |
| Oct 8, 2026 | 3.86 | 3.95 | 3.81 | 3.95 | 3.95 | 2.86% | 453,986 |
| Oct 7, 2026 | 3.80 | 3.89 | 3.77 | 3.84 | 3.84 | 1.05% | 365,221 |
| Oct 6, 2026 | 3.76 | 3.86 | 3.74 | 3.80 | 3.80 | 0.26% | 636,355 |
| Oct 5, 2026 | 3.67 | 3.90 | 3.60 | 3.79 | 3.79 | 3.84% | 1,487,250 |
| Oct 2, 2026 | 3.70 | 3.71 | 3.63 | 3.65 | 3.65 | -1.35% | 582,725 |
| Oct 1, 2026 | 3.69 | 3.77 | 3.66 | 3.70 | 3.70 | 1.37% | 1,064,691 |
| 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 |