Vtex (VTEX)
NYSE: VTEX
· Real-Time Price · USD
4.32
0.00 (0.12%)
At close: Sep 26, 2025, 3:59 PM
4.40
1.97%
After-hours: Sep 26, 2025, 07:41 PM EDT
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | 0.00% | 541,750 |
| Sep 25, 2025 | 4.46 | 4.47 | 4.30 | 4.32 | 4.32 | -4.42% | 881,414 |
| Sep 24, 2025 | 4.57 | 4.62 | 4.43 | 4.52 | 4.52 | -0.66% | 887,203 |
| Sep 23, 2025 | 4.69 | 4.73 | 4.54 | 4.55 | 4.55 | -1.94% | 1,354,930 |
| Sep 22, 2025 | 4.51 | 4.68 | 4.50 | 4.64 | 4.64 | 2.43% | 974,810 |
| Sep 19, 2025 | 4.66 | 4.66 | 4.48 | 4.53 | 4.53 | -2.58% | 1,584,000 |
| Sep 18, 2025 | 4.65 | 4.70 | 4.53 | 4.65 | 4.65 | 1.75% | 1,532,780 |
| Sep 17, 2025 | 4.45 | 4.61 | 4.43 | 4.57 | 4.57 | 8.81% | 2,751,300 |
| Sep 16, 2025 | 4.16 | 4.22 | 4.15 | 4.20 | 4.20 | 1.45% | 714,735 |
| Sep 15, 2025 | 4.11 | 4.18 | 4.10 | 4.14 | 4.14 | 1.47% | 846,464 |
| Sep 12, 2025 | 4.11 | 4.12 | 4.03 | 4.08 | 4.08 | -0.97% | 685,040 |
| Sep 11, 2025 | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | 2.23% | 1,143,295 |
| Sep 10, 2025 | 4.05 | 4.11 | 3.97 | 4.03 | 4.03 | -0.98% | 1,300,027 |
| Sep 9, 2025 | 4.07 | 4.14 | 4.05 | 4.07 | 4.07 | 0.49% | 1,375,000 |
| Sep 8, 2025 | 4.06 | 4.09 | 3.95 | 4.05 | 4.05 | -0.98% | 1,557,700 |
| Sep 5, 2025 | 4.07 | 4.16 | 4.01 | 4.09 | 4.09 | 1.74% | 1,206,022 |
| 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 |