VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
3.870
+0.030 (0.78%)
May 6, 2026, 12:07 PM EDT - Market open
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.86 | 3.91 | 3.74 | 3.86 | - | 0.39% | 430,707 |
| May 5, 2026 | 3.87 | 3.94 | 3.76 | 3.84 | 3.84 | 0.79% | 1,810,648 |
| May 4, 2026 | 3.90 | 3.98 | 3.77 | 3.81 | 3.81 | -2.81% | 1,100,128 |
| May 1, 2026 | 3.78 | 3.93 | 3.78 | 3.92 | 3.92 | 4.26% | 1,065,912 |
| Apr 30, 2026 | 3.81 | 3.83 | 3.63 | 3.76 | 3.76 | -2.34% | 2,558,300 |
| Apr 29, 2026 | 3.96 | 4.01 | 3.75 | 3.85 | 3.85 | -3.51% | 1,017,476 |
| Apr 28, 2026 | 4.06 | 4.12 | 3.97 | 3.99 | 3.99 | -0.99% | 611,899 |
| Apr 27, 2026 | 4.00 | 4.14 | 3.96 | 4.03 | 4.03 | - | 1,362,923 |
| Apr 24, 2026 | 3.87 | 4.04 | 3.82 | 4.03 | 4.03 | 3.07% | 800,735 |
| Apr 23, 2026 | 4.19 | 4.20 | 3.88 | 3.91 | 3.91 | -8.00% | 1,170,778 |
| Apr 22, 2026 | 4.37 | 4.38 | 4.17 | 4.25 | 4.25 | -2.30% | 1,538,255 |
| Apr 21, 2026 | 4.22 | 4.47 | 4.22 | 4.35 | 4.35 | 2.59% | 1,430,783 |
| Apr 20, 2026 | 4.17 | 4.31 | 4.12 | 4.24 | 4.24 | 0.71% | 1,699,777 |
| Apr 17, 2026 | 4.15 | 4.26 | 4.12 | 4.21 | 4.21 | 2.43% | 1,082,474 |
| Apr 16, 2026 | 4.10 | 4.19 | 4.08 | 4.11 | 4.11 | 1.73% | 857,232 |
| Apr 15, 2026 | 4.04 | 4.09 | 3.99 | 4.04 | 4.04 | 1.25% | 1,290,158 |
| Apr 14, 2026 | 4.14 | 4.21 | 3.96 | 3.99 | 3.99 | -2.92% | 782,289 |
| Apr 13, 2026 | 4.01 | 4.16 | 4.01 | 4.11 | 4.11 | 1.99% | 1,029,506 |
| Apr 10, 2026 | 4.04 | 4.06 | 3.97 | 4.03 | 4.03 | 0.25% | 773,894 |
| Apr 9, 2026 | 3.90 | 4.04 | 3.82 | 4.02 | 4.02 | 1.26% | 1,207,033 |
| Apr 8, 2026 | 4.08 | 4.08 | 3.95 | 3.97 | 3.97 | 0.25% | 727,828 |
| Apr 7, 2026 | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | -1.25% | 834,007 |
| Apr 6, 2026 | 4.03 | 4.08 | 4.00 | 4.01 | 4.01 | -0.99% | 509,679 |
| Apr 2, 2026 | 3.99 | 4.14 | 3.93 | 4.05 | 4.05 | 0.25% | 993,242 |
| Apr 1, 2026 | 4.04 | 4.10 | 3.96 | 4.04 | 4.04 | 1.00% | 876,905 |
| Mar 31, 2026 | 3.98 | 4.06 | 3.93 | 4.00 | 4.00 | 2.04% | 1,268,132 |
| Mar 30, 2026 | 3.83 | 3.95 | 3.80 | 3.92 | 3.92 | 2.35% | 1,001,947 |
| Mar 27, 2026 | 3.93 | 3.94 | 3.79 | 3.83 | 3.83 | -3.53% | 1,220,029 |
| Mar 26, 2026 | 3.90 | 4.04 | 3.88 | 3.97 | 3.97 | 0.25% | 1,584,363 |
| Mar 25, 2026 | 3.91 | 4.09 | 3.86 | 3.96 | 3.96 | 2.86% | 1,606,027 |
| Mar 24, 2026 | 3.82 | 3.92 | 3.80 | 3.85 | 3.85 | -0.77% | 1,508,643 |
| Mar 23, 2026 | 3.74 | 3.93 | 3.71 | 3.88 | 3.88 | 5.15% | 1,242,010 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.66 | 3.69 | 3.69 | -2.89% | 1,501,675 |
| Mar 19, 2026 | 3.82 | 3.90 | 3.77 | 3.80 | 3.80 | -1.30% | 2,145,465 |
| Mar 18, 2026 | 3.92 | 4.00 | 3.85 | 3.85 | 3.85 | -3.51% | 992,822 |
| Mar 17, 2026 | 3.83 | 4.09 | 3.83 | 3.99 | 3.99 | 4.18% | 1,663,597 |
| Mar 16, 2026 | 3.85 | 3.88 | 3.77 | 3.83 | 3.83 | 1.06% | 938,682 |
| Mar 13, 2026 | 3.99 | 4.03 | 3.76 | 3.79 | 3.79 | -4.29% | 1,304,096 |
| Mar 12, 2026 | 4.07 | 4.08 | 3.83 | 3.96 | 3.96 | -2.70% | 1,715,004 |
| Mar 11, 2026 | 4.16 | 4.24 | 4.03 | 4.07 | 4.07 | 0.49% | 1,968,819 |
| Mar 10, 2026 | 3.98 | 4.06 | 3.89 | 4.05 | 4.05 | 1.25% | 1,820,795 |
| Mar 9, 2026 | 3.86 | 4.03 | 3.81 | 4.00 | 4.00 | 2.04% | 2,081,697 |
| Mar 6, 2026 | 3.83 | 3.95 | 3.80 | 3.92 | 3.92 | 2.62% | 1,583,614 |
| Mar 5, 2026 | 3.62 | 3.84 | 3.62 | 3.82 | 3.82 | 5.23% | 1,974,046 |
| Mar 4, 2026 | 3.58 | 3.69 | 3.55 | 3.63 | 3.63 | 1.68% | 936,715 |
| Mar 3, 2026 | 3.44 | 3.60 | 3.37 | 3.57 | 3.57 | 0.28% | 2,141,897 |
| Mar 2, 2026 | 3.34 | 3.60 | 3.29 | 3.56 | 3.56 | 3.79% | 1,603,274 |
| Feb 27, 2026 | 3.40 | 3.46 | 3.17 | 3.43 | 3.43 | 11.73% | 2,980,535 |
| Feb 26, 2026 | 2.96 | 3.10 | 2.96 | 3.07 | 3.07 | 3.72% | 1,057,593 |
| Feb 25, 2026 | 2.97 | 3.01 | 2.91 | 2.96 | 2.96 | -0.67% | 775,627 |