VTEX Class A Common Shares (VTEX)
3.9600
-0.0700 (-1.74%)
NYSE · Last Trade: Nov 8th, 11:30 PM EST
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 3.75 | 3.99 | 3.71 | 3.96 | 1,361,819 | 3.96 |
| 11/05/2026 | 4.21 | 4.25 | 3.93 | 4.03 | 1,638,415 | 4.03 |
| 11/04/2026 | 4.03 | 4.19 | 4.03 | 4.19 | 578,677 | 4.19 |
| 11/03/2026 | 3.99 | 3.99 | 3.91 | 3.97 | 444,103 | 3.97 |
| 11/02/2026 | 3.94 | 4.02 | 3.94 | 3.98 | 463,906 | 3.98 |
| 10/30/2026 | 4.04 | 4.07 | 3.97 | 3.98 | 593,047 | 3.98 |
| 10/29/2026 | 3.85 | 4.03 | 3.82 | 4.03 | 554,000 | 4.03 |
| 10/28/2026 | 3.84 | 3.89 | 3.81 | 3.86 | 1,212,941 | 3.86 |
| 10/27/2026 | 3.85 | 3.98 | 3.85 | 3.90 | 1,438,939 | 3.90 |
| 10/26/2026 | 3.65 | 4.05 | 3.57 | 3.98 | 1,830,542 | 3.98 |
| 10/23/2026 | 4.14 | 4.17 | 4.12 | 4.17 | 343,526 | 4.17 |
| 10/22/2026 | 4.14 | 4.17 | 4.08 | 4.17 | 501,030 | 4.17 |
| 10/21/2026 | 4.19 | 4.23 | 4.07 | 4.14 | 567,584 | 4.14 |
| 10/20/2026 | 4.19 | 4.25 | 4.16 | 4.22 | 563,998 | 4.22 |
| 10/19/2026 | 4.14 | 4.21 | 4.06 | 4.18 | 750,977 | 4.18 |
| 10/16/2026 | 4.25 | 4.29 | 4.14 | 4.20 | 724,864 | 4.20 |
| 10/15/2026 | 4.06 | 4.28 | 4.06 | 4.25 | 657,462 | 4.25 |
| 10/14/2026 | 4.18 | 4.21 | 4.00 | 4.06 | 980,696 | 4.06 |
| 10/13/2026 | 4.00 | 4.44 | 4.00 | 4.18 | 2,531,576 | 4.18 |
| 10/12/2026 | 3.99 | 4.06 | 3.96 | 4.02 | 600,928 | 4.02 |
| 10/09/2026 | 3.91 | 4.00 | 3.91 | 3.97 | 670,606 | 3.97 |
| 10/08/2026 | 3.86 | 3.95 | 3.81 | 3.95 | 453,984 | 3.95 |
| 10/07/2026 | 3.80 | 3.89 | 3.77 | 3.84 | 365,219 | 3.84 |
| 10/06/2026 | 3.76 | 3.85 | 3.74 | 3.80 | 636,352 | 3.80 |
| 10/05/2026 | 3.67 | 3.90 | 3.60 | 3.79 | 1,487,249 | 3.79 |
| 10/02/2026 | 3.70 | 3.71 | 3.63 | 3.65 | 582,725 | 3.65 |
| 10/01/2026 | 3.69 | 3.77 | 3.65 | 3.70 | 1,064,690 | 3.70 |
| 9/30/2026 | 3.62 | 3.70 | 3.61 | 3.65 | 684,084 | 3.65 |
| 9/29/2026 | 3.60 | 3.63 | 3.57 | 3.59 | 542,781 | 3.59 |
| 9/28/2026 | 3.58 | 3.60 | 3.54 | 3.58 | 638,495 | 3.58 |
| 9/25/2026 | 3.59 | 3.62 | 3.56 | 3.61 | 456,044 | 3.61 |
| 9/24/2026 | 3.63 | 3.63 | 3.58 | 3.60 | 497,854 | 3.60 |
| 9/23/2026 | 3.65 | 3.65 | 3.55 | 3.61 | 814,708 | 3.61 |
| 9/22/2026 | 3.64 | 3.73 | 3.62 | 3.63 | 1,125,446 | 3.63 |
| 9/21/2026 | 3.64 | 3.66 | 3.58 | 3.59 | 922,282 | 3.59 |
| 9/18/2026 | 3.66 | 3.67 | 3.63 | 3.64 | 753,680 | 3.64 |
| 9/17/2026 | 3.67 | 3.69 | 3.64 | 3.65 | 304,828 | 3.65 |
| 9/16/2026 | 3.64 | 3.71 | 3.64 | 3.67 | 656,225 | 3.67 |
| 9/15/2026 | 3.69 | 3.70 | 3.63 | 3.67 | 712,873 | 3.67 |
| 9/14/2026 | 3.64 | 3.70 | 3.60 | 3.67 | 751,865 | 3.67 |
| 9/11/2026 | 3.56 | 3.64 | 3.55 | 3.60 | 559,440 | 3.60 |
| 9/10/2026 | 3.54 | 3.60 | 3.52 | 3.55 | 703,719 | 3.55 |
| 9/09/2026 | 3.57 | 3.57 | 3.50 | 3.52 | 1,169,911 | 3.52 |
| 9/08/2026 | 3.61 | 3.63 | 3.50 | 3.54 | 842,387 | 3.54 |
| 9/04/2026 | 3.59 | 3.65 | 3.55 | 3.61 | 525,482 | 3.61 |
| 9/03/2026 | 3.65 | 3.72 | 3.59 | 3.61 | 891,789 | 3.61 |
| 9/02/2026 | 3.56 | 3.68 | 3.55 | 3.60 | 694,606 | 3.60 |
| 9/01/2026 | 3.59 | 3.67 | 3.57 | 3.61 | 524,368 | 3.61 |
| 8/31/2026 | 3.58 | 3.63 | 3.55 | 3.60 | 463,089 | 3.60 |
| 8/28/2026 | 3.44 | 3.62 | 3.44 | 3.60 | 787,549 | 3.60 |
| 8/27/2026 | 3.67 | 3.72 | 3.52 | 3.53 | 745,196 | 3.53 |
| 8/26/2026 | 3.60 | 3.67 | 3.57 | 3.66 | 656,739 | 3.66 |
| 8/25/2026 | 3.55 | 3.63 | 3.54 | 3.62 | 502,534 | 3.62 |
| 8/24/2026 | 3.65 | 3.72 | 3.56 | 3.66 | 814,603 | 3.66 |
| 8/21/2026 | 3.71 | 3.76 | 3.64 | 3.65 | 710,520 | 3.65 |
| 8/20/2026 | 3.61 | 3.71 | 3.60 | 3.68 | 512,567 | 3.68 |
| 8/19/2026 | 3.54 | 3.68 | 3.54 | 3.63 | 763,166 | 3.63 |
| 8/18/2026 | 3.50 | 3.57 | 3.48 | 3.54 | 706,812 | 3.54 |
| 8/17/2026 | 3.70 | 3.71 | 3.51 | 3.53 | 886,364 | 3.53 |
| 8/14/2026 | 3.81 | 3.84 | 3.71 | 3.74 | 480,963 | 3.74 |
| 8/13/2026 | 3.86 | 3.96 | 3.79 | 3.81 | 1,017,457 | 3.81 |
| 8/12/2026 | 3.84 | 3.91 | 3.73 | 3.87 | 1,272,733 | 3.87 |
| 8/11/2026 | 4.00 | 4.04 | 3.91 | 3.93 | 795,118 | 3.93 |
| 8/10/2026 | 4.08 | 4.11 | 3.89 | 4.03 | 1,268,034 | 4.03 |