Vtex (VTEX)
NYSE: VTEX
· Real-Time Price · USD
3.96
-0.24 (-5.60%)
At close: Aug 14, 2025, 3:59 PM
4.01
1.26%
Pre-market: Aug 15, 2025, 05:59 AM EDT
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.13 | 4.21 | 3.93 | 3.96 | 3.96 | -5.71% | 3,362,030 |
| 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 |
| Aug 7, 2025 | 5.97 | 5.99 | 5.85 | 5.92 | 5.92 | 0.17% | 635,451 |
| Aug 6, 2025 | 5.88 | 6.00 | 5.84 | 5.91 | 5.91 | 1.37% | 566,533 |
| Aug 5, 2025 | 5.92 | 5.93 | 5.77 | 5.83 | 5.83 | -1.52% | 924,000 |
| Aug 4, 2025 | 5.84 | 5.94 | 5.80 | 5.92 | 5.92 | 2.25% | 536,600 |
| Aug 1, 2025 | 5.82 | 5.92 | 5.79 | 5.79 | 5.79 | -3.02% | 780,400 |
| Jul 31, 2025 | 6.04 | 6.13 | 5.97 | 5.97 | 5.97 | -0.67% | 754,035 |
| Jul 30, 2025 | 6.23 | 6.23 | 5.96 | 6.01 | 6.01 | -2.75% | 877,129 |
| Jul 29, 2025 | 6.24 | 6.24 | 6.15 | 6.18 | 6.18 | -0.64% | 603,200 |
| Jul 28, 2025 | 6.29 | 6.30 | 6.21 | 6.22 | 6.22 | -1.11% | 489,500 |
| Jul 25, 2025 | 6.34 | 6.34 | 6.24 | 6.29 | 6.29 | 0.16% | 552,008 |
| Jul 24, 2025 | 6.25 | 6.32 | 6.21 | 6.28 | 6.28 | 0.16% | 743,100 |
| Jul 23, 2025 | 6.17 | 6.32 | 6.10 | 6.27 | 6.27 | 2.79% | 773,229 |
| Jul 22, 2025 | 6.24 | 6.30 | 6.08 | 6.10 | 6.10 | -1.61% | 1,089,003 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.16 | 6.20 | 6.20 | -2.82% | 1,308,942 |
| Jul 18, 2025 | 6.81 | 6.82 | 6.37 | 6.38 | 6.38 | -5.62% | 799,137 |