VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
3.670
0.00 (0.00%)
At close: Sep 16, 2026, 4:00 PM EDT
3.650
-0.020 (-0.54%)
After-hours: Sep 16, 2026, 5:08 PM EDT
VTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.64 | 3.71 | 3.64 | 3.67 | 3.67 | - | 655,744 |
| Sep 15, 2026 | 3.69 | 3.70 | 3.63 | 3.67 | 3.67 | - | 712,867 |
| Sep 14, 2026 | 3.64 | 3.70 | 3.61 | 3.67 | 3.67 | 1.94% | 751,863 |
| Sep 11, 2026 | 3.56 | 3.64 | 3.55 | 3.60 | 3.60 | 1.41% | 559,048 |
| Sep 10, 2026 | 3.54 | 3.60 | 3.52 | 3.55 | 3.55 | 0.85% | 703,717 |
| Sep 9, 2026 | 3.57 | 3.57 | 3.50 | 3.52 | 3.52 | -0.56% | 1,169,812 |
| Sep 8, 2026 | 3.61 | 3.63 | 3.50 | 3.54 | 3.54 | -1.94% | 842,276 |
| Sep 4, 2026 | 3.59 | 3.65 | 3.55 | 3.61 | 3.61 | - | 525,468 |
| 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 |
| Jul 27, 2026 | 3.98 | 4.28 | 3.95 | 4.21 | 4.21 | 7.95% | 993,336 |
| Jul 24, 2026 | 3.91 | 4.00 | 3.84 | 3.90 | 3.90 | 0.52% | 859,738 |
| Jul 23, 2026 | 4.04 | 4.10 | 3.88 | 3.88 | 3.88 | -4.20% | 636,189 |
| Jul 22, 2026 | 4.19 | 4.21 | 3.96 | 4.05 | 4.05 | -2.88% | 872,991 |
| Jul 21, 2026 | 4.17 | 4.22 | 4.09 | 4.17 | 4.17 | -0.48% | 781,495 |
| Jul 20, 2026 | 4.20 | 4.28 | 4.15 | 4.19 | 4.19 | -0.24% | 872,221 |
| Jul 17, 2026 | 3.88 | 4.21 | 3.88 | 4.20 | 4.20 | 5.53% | 1,089,906 |
| Jul 16, 2026 | 3.98 | 4.11 | 3.96 | 3.98 | 3.98 | -0.50% | 1,258,352 |
| Jul 15, 2026 | 4.12 | 4.13 | 4.00 | 4.00 | 4.00 | -1.72% | 579,540 |
| Jul 14, 2026 | 4.06 | 4.13 | 4.01 | 4.07 | 4.07 | -1.21% | 327,116 |
| Jul 13, 2026 | 4.06 | 4.20 | 4.05 | 4.12 | 4.12 | 1.48% | 715,485 |
| Jul 10, 2026 | 4.05 | 4.11 | 4.02 | 4.06 | 4.06 | 2.78% | 734,673 |
| Jul 9, 2026 | 3.91 | 4.00 | 3.82 | 3.95 | 3.95 | 0.25% | 1,047,135 |
| Jul 8, 2026 | 4.10 | 4.10 | 3.93 | 3.94 | 3.94 | -4.37% | 486,347 |