VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
3.610
+0.030 (0.84%)
At close: Jun 18, 2026, 4:00 PM EDT
3.740
+0.130 (3.60%)
After-hours: Jun 18, 2026, 7:00 PM EDT
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3.44 | 3.64 | 3.44 | 3.61 | 3.61 | 2.27% | 946,142 |
| May 19, 2026 | 3.54 | 3.64 | 3.50 | 3.53 | 3.53 | 0.86% | 1,199,574 |
| May 18, 2026 | 3.50 | 3.57 | 3.42 | 3.50 | 3.50 | -1.41% | 2,307,165 |
| May 15, 2026 | 3.46 | 3.55 | 3.41 | 3.55 | 3.55 | 2.90% | 981,398 |
| May 14, 2026 | 3.45 | 3.50 | 3.39 | 3.45 | 3.45 | 0.88% | 985,629 |
| May 13, 2026 | 3.53 | 3.56 | 3.41 | 3.42 | 3.42 | -4.20% | 1,222,177 |
| May 12, 2026 | 3.50 | 3.62 | 3.47 | 3.57 | 3.57 | 2.88% | 1,593,962 |
| May 11, 2026 | 3.76 | 3.80 | 3.44 | 3.47 | 3.47 | -7.22% | 1,952,033 |
| May 8, 2026 | 3.99 | 4.17 | 3.72 | 3.74 | 3.74 | -5.79% | 1,581,654 |
| May 7, 2026 | 3.92 | 4.21 | 3.92 | 3.97 | 3.97 | 3.12% | 1,842,698 |
| May 6, 2026 | 3.86 | 3.91 | 3.74 | 3.85 | 3.85 | 0.26% | 1,289,994 |
| May 5, 2026 | 3.87 | 3.94 | 3.76 | 3.84 | 3.84 | 0.79% | 1,827,948 |
| May 4, 2026 | 3.90 | 3.98 | 3.77 | 3.81 | 3.81 | -2.81% | 1,113,258 |
| May 1, 2026 | 3.78 | 3.93 | 3.78 | 3.92 | 3.92 | 4.26% | 1,079,244 |
| Apr 30, 2026 | 3.81 | 3.83 | 3.63 | 3.76 | 3.76 | -2.34% | 2,572,622 |
| Apr 29, 2026 | 3.96 | 4.01 | 3.75 | 3.85 | 3.85 | -3.51% | 1,026,062 |
| Apr 28, 2026 | 4.06 | 4.12 | 3.97 | 3.99 | 3.99 | -0.99% | 613,846 |
| Apr 27, 2026 | 4.00 | 4.14 | 3.96 | 4.03 | 4.03 | - | 1,363,079 |
| Apr 24, 2026 | 3.87 | 4.04 | 3.82 | 4.03 | 4.03 | 3.07% | 824,983 |
| Apr 23, 2026 | 4.19 | 4.20 | 3.88 | 3.91 | 3.91 | -8.00% | 1,171,829 |
| Apr 22, 2026 | 4.37 | 4.38 | 4.17 | 4.25 | 4.25 | -2.30% | 1,543,596 |
| Apr 21, 2026 | 4.22 | 4.47 | 4.22 | 4.35 | 4.35 | 2.59% | 1,431,239 |
| Apr 20, 2026 | 4.17 | 4.31 | 4.12 | 4.24 | 4.24 | 0.71% | 1,742,287 |
| 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% | 858,385 |
| Apr 15, 2026 | 4.04 | 4.09 | 3.99 | 4.04 | 4.04 | 1.25% | 1,290,160 |
| Apr 14, 2026 | 4.14 | 4.21 | 3.96 | 3.99 | 3.99 | -2.92% | 782,544 |
| Apr 13, 2026 | 4.01 | 4.16 | 4.01 | 4.11 | 4.11 | 1.99% | 1,039,342 |
| Apr 10, 2026 | 4.04 | 4.06 | 3.97 | 4.03 | 4.03 | 0.25% | 773,929 |
| Apr 9, 2026 | 3.90 | 4.04 | 3.82 | 4.02 | 4.02 | 1.26% | 1,207,438 |