VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
4.400
+0.090 (2.09%)
Aug 3, 2026, 4:00 PM EDT - Market closed
VTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.51 | 3.62 | 3.51 | 3.60 | 3.60 | 1.69% | 939,994 |
| Jun 10, 2026 | 3.51 | 3.68 | 3.51 | 3.54 | 3.54 | - | 1,140,567 |
| Jun 9, 2026 | 3.57 | 3.66 | 3.50 | 3.54 | 3.54 | 0.28% | 1,217,423 |
| Jun 8, 2026 | 3.62 | 3.66 | 3.51 | 3.53 | 3.53 | -3.02% | 1,020,259 |
| Jun 5, 2026 | 3.70 | 3.80 | 3.64 | 3.64 | 3.64 | -2.41% | 1,317,657 |
| Jun 4, 2026 | 3.85 | 3.95 | 3.72 | 3.73 | 3.73 | -4.60% | 1,208,960 |
| Jun 3, 2026 | 3.81 | 3.94 | 3.69 | 3.91 | 3.91 | 1.03% | 2,178,226 |
| Jun 2, 2026 | 3.98 | 4.06 | 3.87 | 3.87 | 3.87 | -5.61% | 1,504,364 |
| Jun 1, 2026 | 3.87 | 4.14 | 3.87 | 4.10 | 4.10 | 8.75% | 1,885,144 |
| May 29, 2026 | 3.72 | 3.77 | 3.62 | 3.77 | 3.77 | 1.07% | 3,232,592 |
| May 28, 2026 | 3.55 | 3.75 | 3.55 | 3.73 | 3.73 | 5.37% | 1,124,604 |
| May 27, 2026 | 3.55 | 3.71 | 3.53 | 3.54 | 3.54 | -1.12% | 1,524,450 |
| May 26, 2026 | 3.53 | 3.60 | 3.45 | 3.58 | 3.58 | - | 1,898,643 |
| May 22, 2026 | 3.73 | 3.78 | 3.53 | 3.58 | 3.58 | -4.02% | 1,357,999 |
| May 21, 2026 | 3.58 | 3.75 | 3.52 | 3.73 | 3.73 | 3.32% | 933,285 |