VTEX (VTEX)
NYSE: VTEX · Real-Time Price · USD
3.990
-0.040 (-0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
4.116
+0.125 (3.15%)
After-hours: Apr 28, 2026, 7:00 PM EDT
VTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.06 | 4.12 | 3.97 | 3.99 | 3.99 | -0.99% | 611,899 |
| Apr 27, 2026 | 4.00 | 4.14 | 3.96 | 4.03 | 4.03 | - | 1,362,923 |
| Apr 24, 2026 | 3.87 | 4.04 | 3.82 | 4.03 | 4.03 | 3.07% | 800,735 |
| Apr 23, 2026 | 4.19 | 4.20 | 3.88 | 3.91 | 3.91 | -8.00% | 1,170,778 |
| Apr 22, 2026 | 4.37 | 4.38 | 4.17 | 4.25 | 4.25 | -2.30% | 1,538,255 |
| Apr 21, 2026 | 4.22 | 4.47 | 4.22 | 4.35 | 4.35 | 2.59% | 1,430,783 |
| Apr 20, 2026 | 4.17 | 4.31 | 4.12 | 4.24 | 4.24 | 0.71% | 1,699,777 |
| Apr 17, 2026 | 4.15 | 4.26 | 4.12 | 4.21 | 4.21 | 2.43% | 1,082,474 |
| Apr 16, 2026 | 4.10 | 4.19 | 4.08 | 4.11 | 4.11 | 1.73% | 857,232 |
| Apr 15, 2026 | 4.04 | 4.09 | 3.99 | 4.04 | 4.04 | 1.25% | 1,290,158 |
| Apr 14, 2026 | 4.14 | 4.21 | 3.96 | 3.99 | 3.99 | -2.92% | 782,289 |
| Apr 13, 2026 | 4.01 | 4.16 | 4.01 | 4.11 | 4.11 | 1.99% | 1,029,506 |
| Apr 10, 2026 | 4.04 | 4.06 | 3.97 | 4.03 | 4.03 | 0.25% | 773,894 |
| Apr 9, 2026 | 3.90 | 4.04 | 3.82 | 4.02 | 4.02 | 1.26% | 1,207,033 |
| Apr 8, 2026 | 4.08 | 4.08 | 3.95 | 3.97 | 3.97 | 0.25% | 727,828 |
| Apr 7, 2026 | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | -1.25% | 834,007 |
| Apr 6, 2026 | 4.03 | 4.08 | 4.00 | 4.01 | 4.01 | -0.99% | 509,679 |
| Apr 2, 2026 | 3.99 | 4.14 | 3.93 | 4.05 | 4.05 | 0.25% | 993,242 |
| Apr 1, 2026 | 4.04 | 4.10 | 3.96 | 4.04 | 4.04 | 1.00% | 876,905 |
| Mar 31, 2026 | 3.98 | 4.06 | 3.93 | 4.00 | 4.00 | 2.04% | 1,268,132 |
| Mar 30, 2026 | 3.83 | 3.95 | 3.80 | 3.92 | 3.92 | 2.35% | 1,001,947 |
| Mar 27, 2026 | 3.93 | 3.94 | 3.79 | 3.83 | 3.83 | -3.53% | 1,220,029 |
| Mar 26, 2026 | 3.90 | 4.04 | 3.88 | 3.97 | 3.97 | 0.25% | 1,584,363 |
| Mar 25, 2026 | 3.91 | 4.09 | 3.86 | 3.96 | 3.96 | 2.86% | 1,606,027 |
| Mar 24, 2026 | 3.82 | 3.92 | 3.80 | 3.85 | 3.85 | -0.77% | 1,508,643 |
| Mar 23, 2026 | 3.74 | 3.93 | 3.71 | 3.88 | 3.88 | 5.15% | 1,242,010 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.66 | 3.69 | 3.69 | -2.89% | 1,501,675 |
| Mar 19, 2026 | 3.82 | 3.90 | 3.77 | 3.80 | 3.80 | -1.30% | 2,145,465 |
| Mar 18, 2026 | 3.92 | 4.00 | 3.85 | 3.85 | 3.85 | -3.51% | 992,822 |
| Mar 17, 2026 | 3.83 | 4.09 | 3.83 | 3.99 | 3.99 | 4.18% | 1,663,597 |
| Mar 16, 2026 | 3.85 | 3.88 | 3.77 | 3.83 | 3.83 | 1.06% | 938,682 |
| Mar 13, 2026 | 3.99 | 4.03 | 3.76 | 3.79 | 3.79 | -4.29% | 1,304,096 |
| Mar 12, 2026 | 4.07 | 4.08 | 3.83 | 3.96 | 3.96 | -2.70% | 1,715,004 |
| Mar 11, 2026 | 4.16 | 4.24 | 4.03 | 4.07 | 4.07 | 0.49% | 1,968,819 |
| Mar 10, 2026 | 3.98 | 4.06 | 3.89 | 4.05 | 4.05 | 1.25% | 1,820,795 |
| Mar 9, 2026 | 3.86 | 4.03 | 3.81 | 4.00 | 4.00 | 2.04% | 2,081,697 |
| Mar 6, 2026 | 3.83 | 3.95 | 3.80 | 3.92 | 3.92 | 2.62% | 1,583,614 |
| Mar 5, 2026 | 3.62 | 3.84 | 3.62 | 3.82 | 3.82 | 5.23% | 1,974,046 |
| Mar 4, 2026 | 3.58 | 3.69 | 3.55 | 3.63 | 3.63 | 1.68% | 936,715 |
| Mar 3, 2026 | 3.44 | 3.60 | 3.37 | 3.57 | 3.57 | 0.28% | 2,141,897 |
| Mar 2, 2026 | 3.34 | 3.60 | 3.29 | 3.56 | 3.56 | 3.79% | 1,603,274 |
| Feb 27, 2026 | 3.40 | 3.46 | 3.17 | 3.43 | 3.43 | 11.73% | 2,980,535 |
| Feb 26, 2026 | 2.96 | 3.10 | 2.96 | 3.07 | 3.07 | 3.72% | 1,057,593 |
| Feb 25, 2026 | 2.97 | 3.01 | 2.91 | 2.96 | 2.96 | -0.67% | 775,627 |
| Feb 24, 2026 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | 3.83% | 707,975 |
| Feb 23, 2026 | 3.00 | 3.01 | 2.84 | 2.87 | 2.87 | -5.59% | 704,258 |
| Feb 20, 2026 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 0.33% | 642,190 |
| Feb 19, 2026 | 3.02 | 3.07 | 2.97 | 3.03 | 3.03 | - | 693,593 |
| Feb 18, 2026 | 3.03 | 3.07 | 2.97 | 3.03 | 3.03 | - | 828,969 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -4.11% | 692,812 |
| Feb 13, 2026 | 3.09 | 3.17 | 3.05 | 3.16 | 3.16 | 1.94% | 873,230 |
| Feb 12, 2026 | 3.22 | 3.23 | 3.02 | 3.10 | 3.10 | -4.02% | 1,014,947 |
| Feb 11, 2026 | 3.27 | 3.40 | 3.16 | 3.23 | 3.23 | -0.92% | 1,270,014 |
| Feb 10, 2026 | 3.26 | 3.32 | 3.25 | 3.26 | 3.26 | 0.31% | 897,001 |
| Feb 9, 2026 | 3.13 | 3.30 | 3.13 | 3.25 | 3.25 | 3.50% | 866,340 |
| Feb 6, 2026 | 3.09 | 3.17 | 3.01 | 3.14 | 3.14 | 2.95% | 714,945 |
| Feb 5, 2026 | 3.05 | 3.12 | 3.00 | 3.05 | 3.05 | -0.65% | 1,165,938 |
| Feb 4, 2026 | 3.09 | 3.11 | 2.99 | 3.07 | 3.07 | -0.97% | 2,011,090 |
| Feb 3, 2026 | 3.16 | 3.17 | 3.05 | 3.10 | 3.10 | -1.90% | 1,326,087 |
| Feb 2, 2026 | 3.15 | 3.25 | 3.12 | 3.16 | 3.16 | 0.64% | 741,823 |
| Jan 30, 2026 | 3.22 | 3.24 | 3.13 | 3.14 | 3.14 | -3.09% | 1,222,179 |
| Jan 29, 2026 | 3.39 | 3.40 | 3.21 | 3.24 | 3.24 | -4.99% | 1,181,526 |
| Jan 28, 2026 | 3.39 | 3.44 | 3.39 | 3.41 | 3.41 | 0.89% | 605,838 |
| Jan 27, 2026 | 3.39 | 3.43 | 3.35 | 3.38 | 3.38 | - | 584,822 |
| Jan 26, 2026 | 3.36 | 3.41 | 3.33 | 3.38 | 3.38 | 0.60% | 663,761 |
| Jan 23, 2026 | 3.28 | 3.40 | 3.28 | 3.36 | 3.36 | 2.75% | 1,077,851 |
| Jan 22, 2026 | 3.28 | 3.35 | 3.27 | 3.27 | 3.27 | 1.24% | 1,386,705 |
| Jan 21, 2026 | 3.26 | 3.31 | 3.21 | 3.23 | 3.23 | -0.62% | 761,637 |
| Jan 20, 2026 | 3.17 | 3.32 | 3.17 | 3.25 | 3.25 | -0.31% | 1,085,733 |
| Jan 16, 2026 | 3.36 | 3.38 | 3.21 | 3.26 | 3.26 | -3.26% | 1,617,574 |
| Jan 15, 2026 | 3.43 | 3.54 | 3.32 | 3.37 | 3.37 | -6.39% | 2,624,598 |
| Jan 14, 2026 | 3.67 | 3.67 | 3.56 | 3.60 | 3.60 | -1.37% | 445,878 |
| Jan 13, 2026 | 3.70 | 3.70 | 3.52 | 3.65 | 3.65 | -0.82% | 681,529 |
| Jan 12, 2026 | 3.65 | 3.69 | 3.59 | 3.68 | 3.68 | 0.55% | 700,748 |
| Jan 9, 2026 | 3.67 | 3.69 | 3.56 | 3.66 | 3.66 | -0.27% | 1,133,652 |
| Jan 8, 2026 | 3.65 | 3.68 | 3.58 | 3.67 | 3.67 | 0.82% | 610,560 |
| Jan 7, 2026 | 3.55 | 3.67 | 3.53 | 3.64 | 3.64 | 1.39% | 1,338,700 |
| Jan 6, 2026 | 3.68 | 3.72 | 3.54 | 3.59 | 3.59 | -2.71% | 1,033,012 |
| Jan 5, 2026 | 3.69 | 3.77 | 3.68 | 3.69 | 3.69 | 1.65% | 879,402 |
| Jan 2, 2026 | 3.78 | 3.81 | 3.63 | 3.63 | 3.63 | -3.46% | 867,247 |
| Dec 31, 2025 | 3.77 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 462,593 |
| Dec 30, 2025 | 3.70 | 3.84 | 3.70 | 3.78 | 3.78 | 1.61% | 888,595 |
| Dec 29, 2025 | 3.69 | 3.76 | 3.66 | 3.72 | 3.72 | 0.27% | 885,498 |
| Dec 26, 2025 | 3.74 | 3.77 | 3.70 | 3.71 | 3.71 | -0.54% | 435,594 |
| Dec 24, 2025 | 3.73 | 3.76 | 3.71 | 3.73 | 3.73 | 0.27% | 311,393 |
| Dec 23, 2025 | 3.73 | 3.77 | 3.69 | 3.72 | 3.72 | -0.80% | 559,902 |
| Dec 22, 2025 | 3.76 | 3.83 | 3.73 | 3.75 | 3.75 | -0.79% | 432,798 |
| Dec 19, 2025 | 3.76 | 3.79 | 3.74 | 3.78 | 3.78 | 1.61% | 1,064,107 |
| Dec 18, 2025 | 3.78 | 3.82 | 3.70 | 3.72 | 3.72 | - | 742,730 |
| Dec 17, 2025 | 3.78 | 3.85 | 3.71 | 3.72 | 3.72 | -2.62% | 772,084 |
| Dec 16, 2025 | 3.75 | 3.83 | 3.74 | 3.82 | 3.82 | 1.33% | 723,230 |
| Dec 15, 2025 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | -1.57% | 733,922 |
| Dec 12, 2025 | 3.89 | 3.91 | 3.82 | 3.83 | 3.83 | -1.29% | 477,176 |
| Dec 11, 2025 | 3.90 | 3.96 | 3.87 | 3.88 | 3.88 | - | 828,299 |
| Dec 10, 2025 | 3.90 | 3.94 | 3.83 | 3.88 | 3.88 | -0.26% | 729,504 |
| Dec 9, 2025 | 3.92 | 3.96 | 3.88 | 3.89 | 3.89 | -1.77% | 828,452 |
| Dec 8, 2025 | 3.92 | 3.97 | 3.88 | 3.96 | 3.96 | 1.80% | 742,691 |
| Dec 5, 2025 | 4.02 | 4.08 | 3.85 | 3.89 | 3.89 | -2.75% | 1,739,759 |
| Dec 4, 2025 | 4.13 | 4.15 | 3.99 | 4.00 | 4.00 | -3.15% | 1,216,096 |
| Dec 3, 2025 | 4.20 | 4.23 | 4.12 | 4.13 | 4.13 | -0.72% | 663,411 |