Vtex (VTEX)
NYSE: VTEX
· Real-Time Price · USD
4.08
0.06 (1.49%)
At close: Sep 05, 2025, 3:59 PM
4.08
0.00%
After-hours: Sep 05, 2025, 07:30 PM EDT
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.07 | 4.15 | 4.01 | 4.09 | 4.09 | 1.74% | 1,198,490 |
| Sep 4, 2025 | 4.01 | 4.03 | 3.94 | 4.02 | 4.02 | 0.50% | 1,134,100 |
| Sep 3, 2025 | 4.01 | 4.15 | 3.95 | 4.00 | 4.00 | -0.74% | 1,315,996 |
| Sep 2, 2025 | 4.00 | 4.05 | 3.92 | 4.03 | 4.03 | -1.23% | 1,515,338 |
| Aug 29, 2025 | 4.07 | 4.14 | 4.04 | 4.08 | 4.08 | 0.25% | 1,404,404 |
| Aug 28, 2025 | 4.06 | 4.20 | 4.06 | 4.07 | 4.07 | 0.99% | 932,639 |
| Aug 27, 2025 | 4.13 | 4.13 | 3.99 | 4.03 | 4.03 | -1.95% | 1,447,939 |
| Aug 26, 2025 | 4.08 | 4.15 | 4.05 | 4.11 | 4.11 | 0.74% | 1,213,005 |
| Aug 25, 2025 | 4.15 | 4.18 | 4.07 | 4.08 | 4.08 | -2.63% | 953,147 |
| Aug 22, 2025 | 4.00 | 4.23 | 3.96 | 4.19 | 4.19 | 4.75% | 1,728,636 |
| Aug 21, 2025 | 3.97 | 4.08 | 3.96 | 4.00 | 4.00 | -0.99% | 1,036,300 |
| Aug 20, 2025 | 4.03 | 4.08 | 3.96 | 4.04 | 4.04 | -0.49% | 1,666,500 |
| Aug 19, 2025 | 4.08 | 4.11 | 3.93 | 4.06 | 4.06 | 0.25% | 1,197,348 |
| Aug 18, 2025 | 4.07 | 4.12 | 3.98 | 4.05 | 4.05 | -0.98% | 1,639,200 |
| Aug 15, 2025 | 4.01 | 4.18 | 3.99 | 4.09 | 4.09 | 3.28% | 2,125,794 |
| Aug 14, 2025 | 4.13 | 4.21 | 3.93 | 3.96 | 3.96 | -5.71% | 3,372,535 |
| Aug 13, 2025 | 4.24 | 4.43 | 4.12 | 4.20 | 4.20 | 0.00% | 3,677,100 |
| Aug 12, 2025 | 4.21 | 4.28 | 4.14 | 4.20 | 4.20 | 0.24% | 1,919,126 |
| Aug 11, 2025 | 4.36 | 4.91 | 4.08 | 4.19 | 4.19 | -2.78% | 2,132,707 |
| Aug 8, 2025 | 4.35 | 4.44 | 4.17 | 4.31 | 4.31 | -27.20% | 4,521,800 |