VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
4.090
+0.130 (3.28%)
At close: Aug 15, 2025, 4:00 PM
4.010
-0.080 (-1.96%)
After-hours: Aug 15, 2025, 7:59 PM EDT
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.01 | 4.18 | 3.99 | 4.09 | 4.09 | 3.28% | 2,062,219 |
| 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 | - | 3,677,094 |
| Aug 12, 2025 | 4.21 | 4.28 | 4.15 | 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% | 4,521,758 |
| 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% | 923,977 |
| Aug 4, 2025 | 5.84 | 5.94 | 5.80 | 5.92 | 5.92 | 2.25% | 536,594 |
| Aug 1, 2025 | 5.82 | 5.92 | 5.79 | 5.79 | 5.79 | -3.02% | 780,392 |
| 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% | 603,160 |
| Jul 28, 2025 | 6.29 | 6.30 | 6.21 | 6.22 | 6.22 | -1.11% | 489,483 |
| 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% | 743,083 |
| 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 |
| Jul 17, 2025 | 6.73 | 6.81 | 6.66 | 6.76 | 6.76 | 0.75% | 1,224,456 |
| Jul 16, 2025 | 6.53 | 6.73 | 6.47 | 6.71 | 6.71 | 3.23% | 1,101,585 |
| Jul 15, 2025 | 6.23 | 6.50 | 6.18 | 6.50 | 6.50 | 5.18% | 1,298,205 |
| Jul 14, 2025 | 6.19 | 6.24 | 6.11 | 6.18 | 6.18 | 0.32% | 936,486 |
| Jul 11, 2025 | 6.33 | 6.36 | 6.15 | 6.16 | 6.16 | -3.30% | 781,574 |
| Jul 10, 2025 | 6.35 | 6.39 | 6.17 | 6.37 | 6.37 | 0.16% | 1,012,448 |
| Jul 9, 2025 | 6.31 | 6.37 | 6.22 | 6.36 | 6.36 | 0.95% | 1,238,563 |
| Jul 8, 2025 | 6.50 | 6.53 | 6.25 | 6.30 | 6.30 | -3.08% | 1,112,067 |
| Jul 7, 2025 | 6.52 | 6.53 | 6.38 | 6.50 | 6.50 | -0.61% | 1,300,316 |
| Jul 3, 2025 | 6.35 | 6.63 | 6.35 | 6.54 | 6.54 | 3.97% | 675,859 |
| Jul 2, 2025 | 6.39 | 6.41 | 6.18 | 6.29 | 6.29 | -1.87% | 1,424,143 |
| Jul 1, 2025 | 6.56 | 6.68 | 6.32 | 6.41 | 6.41 | -2.88% | 1,503,716 |
| Jun 30, 2025 | 6.51 | 6.73 | 6.42 | 6.60 | 6.60 | 2.17% | 1,313,892 |
| Jun 27, 2025 | 6.52 | 6.62 | 6.39 | 6.46 | 6.46 | -1.37% | 8,587,106 |
| Jun 26, 2025 | 6.51 | 6.63 | 6.44 | 6.55 | 6.55 | 1.24% | 798,100 |
| Jun 25, 2025 | 6.63 | 6.70 | 6.45 | 6.47 | 6.47 | -2.12% | 736,859 |
| Jun 24, 2025 | 6.58 | 6.73 | 6.55 | 6.61 | 6.61 | 1.69% | 672,555 |
| Jun 23, 2025 | 6.47 | 6.60 | 6.26 | 6.50 | 6.50 | 1.72% | 952,061 |
| Jun 20, 2025 | 6.32 | 6.47 | 6.30 | 6.39 | 6.39 | 0.16% | 678,884 |
| Jun 18, 2025 | 6.41 | 6.46 | 6.26 | 6.38 | 6.38 | -0.47% | 809,154 |
| Jun 17, 2025 | 6.59 | 6.65 | 6.40 | 6.41 | 6.41 | -3.46% | 599,286 |
| Jun 16, 2025 | 6.51 | 6.71 | 6.48 | 6.64 | 6.64 | 2.79% | 732,768 |
| Jun 13, 2025 | 6.46 | 6.56 | 6.46 | 6.46 | 6.46 | -2.86% | 1,061,952 |
| Jun 12, 2025 | 6.61 | 6.71 | 6.61 | 6.65 | 6.65 | -0.30% | 979,999 |
| Jun 11, 2025 | 6.64 | 6.74 | 6.55 | 6.67 | 6.67 | 0.91% | 956,291 |
| Jun 10, 2025 | 6.60 | 6.65 | 6.47 | 6.61 | 6.61 | 0.46% | 467,020 |
| Jun 9, 2025 | 6.72 | 6.72 | 6.57 | 6.58 | 6.58 | -1.50% | 440,599 |
| Jun 6, 2025 | 6.67 | 6.72 | 6.62 | 6.68 | 6.68 | 1.21% | 427,277 |
| Jun 5, 2025 | 6.65 | 6.70 | 6.58 | 6.60 | 6.60 | - | 760,323 |