VTEX Class A Common Shares (VTEX)
4.2800
-0.0500 (-1.15%)
NYSE · Last Trade: Oct 15th, 6:55 PM EDT
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/15/2025 | 4.34 | 4.42 | 4.26 | 4.28 | 1,162,725 | 4.28 |
| 10/14/2025 | 4.16 | 4.40 | 4.13 | 4.33 | 1,553,177 | 4.33 |
| 10/13/2025 | 4.27 | 4.32 | 4.18 | 4.22 | 1,043,310 | 4.22 |
| 10/10/2025 | 4.58 | 4.62 | 4.15 | 4.16 | 1,263,082 | 4.16 |
| 10/09/2025 | 4.57 | 4.60 | 4.51 | 4.57 | 931,892 | 4.57 |
| 10/08/2025 | 4.55 | 4.58 | 4.50 | 4.55 | 863,051 | 4.55 |
| 10/07/2025 | 4.55 | 4.57 | 4.46 | 4.52 | 725,083 | 4.52 |
| 10/06/2025 | 4.45 | 4.55 | 4.41 | 4.53 | 692,621 | 4.53 |
| 10/03/2025 | 4.39 | 4.43 | 4.34 | 4.41 | 973,876 | 4.41 |
| 10/02/2025 | 4.29 | 4.39 | 4.26 | 4.39 | 801,911 | 4.39 |
| 10/01/2025 | 4.33 | 4.42 | 4.28 | 4.29 | 896,982 | 4.29 |
| 9/30/2025 | 4.43 | 4.52 | 4.33 | 4.38 | 798,930 | 4.38 |
| 9/29/2025 | 4.33 | 4.45 | 4.33 | 4.43 | 1,145,601 | 4.43 |
| 9/26/2025 | 4.34 | 4.38 | 4.30 | 4.32 | 552,650 | 4.32 |
| 9/25/2025 | 4.46 | 4.47 | 4.30 | 4.32 | 881,414 | 4.32 |
| 9/24/2025 | 4.57 | 4.62 | 4.43 | 4.52 | 887,203 | 4.52 |
| 9/23/2025 | 4.69 | 4.73 | 4.54 | 4.55 | 1,354,930 | 4.55 |
| 9/22/2025 | 4.51 | 4.68 | 4.50 | 4.64 | 974,810 | 4.64 |
| 9/19/2025 | 4.66 | 4.66 | 4.48 | 4.53 | 1,583,990 | 4.53 |
| 9/18/2025 | 4.65 | 4.70 | 4.53 | 4.65 | 1,532,565 | 4.65 |
| 9/17/2025 | 4.45 | 4.61 | 4.43 | 4.57 | 2,751,233 | 4.57 |
| 9/16/2025 | 4.16 | 4.22 | 4.15 | 4.20 | 714,730 | 4.20 |
| 9/15/2025 | 4.11 | 4.17 | 4.09 | 4.14 | 846,464 | 4.14 |
| 9/12/2025 | 4.11 | 4.12 | 4.03 | 4.08 | 685,040 | 4.08 |
| 9/11/2025 | 4.04 | 4.13 | 4.04 | 4.12 | 1,143,035 | 4.12 |
| 9/10/2025 | 4.05 | 4.11 | 3.97 | 4.03 | 1,300,027 | 4.03 |
| 9/09/2025 | 4.07 | 4.14 | 4.04 | 4.07 | 1,374,977 | 4.07 |
| 9/08/2025 | 4.06 | 4.08 | 3.95 | 4.05 | 1,557,702 | 4.05 |
| 9/05/2025 | 4.07 | 4.16 | 4.01 | 4.09 | 1,206,022 | 4.09 |
| 9/04/2025 | 4.01 | 4.03 | 3.94 | 4.02 | 1,134,069 | 4.02 |
| 9/03/2025 | 4.01 | 4.15 | 3.95 | 4.00 | 1,315,996 | 4.00 |
| 9/02/2025 | 4.00 | 4.05 | 3.92 | 4.03 | 1,515,338 | 4.03 |
| 8/29/2025 | 4.07 | 4.13 | 4.04 | 4.08 | 1,404,404 | 4.08 |
| 8/28/2025 | 4.06 | 4.20 | 4.06 | 4.07 | 932,405 | 4.07 |
| 8/27/2025 | 4.13 | 4.13 | 3.98 | 4.03 | 1,447,939 | 4.03 |
| 8/26/2025 | 4.08 | 4.15 | 4.05 | 4.11 | 1,213,005 | 4.11 |
| 8/25/2025 | 4.15 | 4.17 | 4.07 | 4.08 | 952,807 | 4.08 |
| 8/22/2025 | 4.00 | 4.23 | 3.96 | 4.19 | 1,728,636 | 4.19 |
| 8/21/2025 | 3.97 | 4.08 | 3.96 | 4.00 | 1,036,269 | 4.00 |
| 8/20/2025 | 4.03 | 4.08 | 3.96 | 4.04 | 1,666,464 | 4.04 |
| 8/19/2025 | 4.08 | 4.11 | 3.93 | 4.06 | 1,197,333 | 4.06 |
| 8/18/2025 | 4.07 | 4.12 | 3.98 | 4.05 | 1,639,154 | 4.05 |
| 8/15/2025 | 4.01 | 4.18 | 3.99 | 4.09 | 2,125,794 | 4.09 |
| 8/14/2025 | 4.13 | 4.21 | 3.93 | 3.96 | 3,372,445 | 3.96 |
| 8/13/2025 | 4.24 | 4.42 | 4.12 | 4.20 | 3,677,083 | 4.20 |
| 8/12/2025 | 4.21 | 4.28 | 4.14 | 4.20 | 1,919,126 | 4.20 |
| 8/11/2025 | 4.36 | 4.91 | 4.08 | 4.19 | 2,132,545 | 4.19 |
| 8/08/2025 | 4.35 | 4.44 | 4.17 | 4.31 | 4,521,764 | 4.31 |
| 8/07/2025 | 5.97 | 5.99 | 5.84 | 5.92 | 635,428 | 5.92 |
| 8/06/2025 | 5.88 | 6.00 | 5.83 | 5.91 | 566,282 | 5.91 |
| 8/05/2025 | 5.92 | 5.93 | 5.77 | 5.83 | 923,973 | 5.83 |
| 8/04/2025 | 5.84 | 5.93 | 5.80 | 5.92 | 536,594 | 5.92 |
| 8/01/2025 | 5.82 | 5.92 | 5.79 | 5.79 | 780,392 | 5.79 |
| 7/31/2025 | 6.04 | 6.13 | 5.97 | 5.97 | 754,035 | 5.97 |
| 7/30/2025 | 6.23 | 6.23 | 5.96 | 6.01 | 877,129 | 6.01 |
| 7/29/2025 | 6.24 | 6.24 | 6.14 | 6.18 | 603,160 | 6.18 |
| 7/28/2025 | 6.29 | 6.30 | 6.21 | 6.22 | 489,255 | 6.22 |
| 7/25/2025 | 6.34 | 6.34 | 6.24 | 6.29 | 552,008 | 6.29 |
| 7/24/2025 | 6.25 | 6.32 | 6.21 | 6.28 | 743,083 | 6.28 |
| 7/23/2025 | 6.17 | 6.32 | 6.10 | 6.27 | 773,229 | 6.27 |
| 7/22/2025 | 6.24 | 6.30 | 6.08 | 6.10 | 1,088,953 | 6.10 |
| 7/21/2025 | 6.50 | 6.50 | 6.16 | 6.20 | 1,308,942 | 6.20 |
| 7/18/2025 | 6.81 | 6.82 | 6.37 | 6.38 | 799,137 | 6.38 |
| 7/17/2025 | 6.73 | 6.81 | 6.66 | 6.76 | 1,224,456 | 6.76 |
| 7/16/2025 | 6.53 | 6.73 | 6.47 | 6.71 | 1,101,585 | 6.71 |