NYSE : VTEX
VTEX — Price history
Technology · Software - Application · Cayman Islands
Last price 4.05 USD (Oct 30, 2026, 9:49 AM EDT) · Market cap 669.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VTEX (VTEX) closed at 3.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.04 | 4.07 | 3.97 | 3.98 | 593,047 | -1.24% |
| 2026-10-29 | 3.85 | 4.03 | 3.82 | 4.03 | 554,001 | +4.40% |
| 2026-10-28 | 3.84 | 3.89 | 3.81 | 3.86 | 1,212,941 | -1.03% |
| 2026-10-27 | 3.85 | 3.98 | 3.85 | 3.9 | 1,438,940 | -2.01% |
| 2026-10-26 | 3.65 | 4.055 | 3.57 | 3.98 | 1,830,547 | -4.56% |
| 2026-10-23 | 4.14 | 4.175 | 4.115 | 4.17 | 343,524 | +0.00% |
| 2026-10-22 | 4.14 | 4.17 | 4.08 | 4.17 | 501,031 | +0.72% |
| 2026-10-21 | 4.19 | 4.23 | 4.07 | 4.14 | 567,584 | -1.90% |
| 2026-10-20 | 4.19 | 4.245 | 4.16 | 4.22 | 563,997 | +0.96% |
| 2026-10-19 | 4.14 | 4.21 | 4.06 | 4.18 | 750,978 | -0.48% |
| 2026-10-16 | 4.25 | 4.29 | 4.14 | 4.2 | 724,862 | -1.18% |
| 2026-10-15 | 4.06 | 4.275 | 4.06 | 4.25 | 657,462 | +4.68% |
| 2026-10-14 | 4.18 | 4.205 | 4.005 | 4.06 | 980,697 | -2.87% |
| 2026-10-13 | 4 | 4.44 | 3.995 | 4.18 | 2,531,578 | +3.98% |
| 2026-10-12 | 3.99 | 4.06 | 3.96 | 4.02 | 600,927 | +1.26% |
| 2026-10-09 | 3.91 | 4 | 3.91 | 3.97 | 670,605 | +0.51% |
| 2026-10-08 | 3.86 | 3.95 | 3.805 | 3.95 | 453,986 | +2.86% |
| 2026-10-07 | 3.8 | 3.89 | 3.765 | 3.84 | 365,221 | +1.05% |
| 2026-10-06 | 3.76 | 3.855 | 3.74 | 3.8 | 636,355 | +0.26% |
| 2026-10-05 | 3.67 | 3.9 | 3.6 | 3.79 | 1,487,250 | +3.84% |
| 2026-10-02 | 3.7 | 3.71 | 3.63 | 3.65 | 582,725 | -1.35% |
| 2026-10-01 | 3.69 | 3.765 | 3.655 | 3.7 | 1,064,691 | +1.37% |
| 2026-09-30 | 3.62 | 3.7 | 3.61 | 3.65 | 684,084 | +1.67% |
| 2026-09-29 | 3.6 | 3.628 | 3.57 | 3.59 | 542,779 | +0.28% |
| 2026-09-28 | 3.58 | 3.6 | 3.54 | 3.58 | 638,497 | -0.83% |
| 2026-09-25 | 3.59 | 3.62 | 3.56 | 3.61 | 456,044 | +0.28% |
| 2026-09-24 | 3.63 | 3.635 | 3.58 | 3.6 | 497,854 | -0.28% |
| 2026-09-23 | 3.65 | 3.65 | 3.55 | 3.61 | 814,707 | -0.55% |
| 2026-09-22 | 3.64 | 3.73 | 3.615 | 3.63 | 1,125,448 | +1.11% |
| 2026-09-21 | 3.64 | 3.66 | 3.575 | 3.59 | 922,282 | -1.37% |
| 2026-09-18 | 3.66 | 3.67 | 3.635 | 3.64 | 753,677 | -0.27% |
| 2026-09-17 | 3.67 | 3.69 | 3.64 | 3.65 | 304,829 | -0.54% |
| 2026-09-16 | 3.64 | 3.71 | 3.64 | 3.67 | 656,256 | +0.00% |
| 2026-09-15 | 3.69 | 3.7 | 3.63 | 3.67 | 712,875 | +0.00% |
| 2026-09-14 | 3.64 | 3.7 | 3.605 | 3.67 | 751,867 | +1.94% |
| 2026-09-11 | 3.56 | 3.64 | 3.55 | 3.6 | 559,439 | +1.41% |
| 2026-09-10 | 3.54 | 3.6 | 3.52 | 3.55 | 703,728 | +0.85% |
| 2026-09-09 | 3.57 | 3.57 | 3.5 | 3.52 | 1,169,911 | -0.56% |
| 2026-09-08 | 3.61 | 3.63 | 3.5 | 3.54 | 842,390 | -1.94% |
| 2026-09-04 | 3.59 | 3.65 | 3.55 | 3.61 | 525,482 | +0.00% |
| 2026-09-03 | 3.65 | 3.72 | 3.59 | 3.61 | 891,790 | +0.28% |
| 2026-09-02 | 3.56 | 3.68 | 3.55 | 3.6 | 694,604 | -0.28% |
| 2026-09-01 | 3.59 | 3.67 | 3.57 | 3.61 | 524,368 | +0.28% |
| 2026-08-31 | 3.58 | 3.635 | 3.55 | 3.6 | 463,089 | +0.00% |
| 2026-08-28 | 3.44 | 3.62 | 3.44 | 3.6 | 787,549 | +1.98% |
| 2026-08-27 | 3.67 | 3.72 | 3.52 | 3.53 | 745,220 | -3.55% |
| 2026-08-26 | 3.6 | 3.67 | 3.57 | 3.66 | 656,739 | +1.10% |
| 2026-08-25 | 3.55 | 3.63 | 3.545 | 3.62 | 502,535 | -1.09% |
| 2026-08-24 | 3.65 | 3.72 | 3.56 | 3.66 | 814,603 | +0.27% |
| 2026-08-21 | 3.71 | 3.76 | 3.64 | 3.65 | 710,518 | -0.82% |
| 2026-08-20 | 3.61 | 3.71 | 3.595 | 3.68 | 512,567 | +1.38% |
| 2026-08-19 | 3.54 | 3.68 | 3.54 | 3.63 | 763,166 | +2.54% |
| 2026-08-18 | 3.5 | 3.57 | 3.475 | 3.54 | 706,811 | +0.28% |
| 2026-08-17 | 3.7 | 3.715 | 3.51 | 3.53 | 886,364 | -5.61% |
| 2026-08-14 | 3.81 | 3.84 | 3.71 | 3.74 | 480,961 | -1.84% |
| 2026-08-13 | 3.86 | 3.96 | 3.795 | 3.81 | 1,017,568 | -1.55% |
| 2026-08-12 | 3.84 | 3.91 | 3.725 | 3.87 | 1,272,733 | -1.53% |
| 2026-08-11 | 4 | 4.04 | 3.91 | 3.93 | 795,117 | -2.48% |
| 2026-08-10 | 4.08 | 4.11 | 3.891 | 4.03 | 1,268,160 | -3.59% |
| 2026-08-07 | 4.02 | 4.27 | 3.94 | 4.18 | 1,415,385 | -2.56% |
| 2026-08-06 | 4.25 | 4.335 | 4.225 | 4.29 | 930,970 | -2.50% |
| 2026-08-05 | 4.56 | 4.6 | 4.37 | 4.4 | 647,460 | -0.68% |
| 2026-08-04 | 4.4 | 4.5 | 4.365 | 4.43 | 860,859 | +0.68% |
| 2026-08-03 | 4.34 | 4.445 | 4.335 | 4.4 | 1,106,452 | +2.09% |
| 2026-07-31 | 4.3 | 4.35 | 4.18 | 4.31 | 941,700 | -1.37% |
| 2026-07-30 | 4.45 | 4.45 | 4.3 | 4.37 | 1,335,101 | -2.89% |
| 2026-07-29 | 4.35 | 4.6 | 4.35 | 4.5 | 1,059,143 | +2.97% |
| 2026-07-28 | 4.27 | 4.43 | 4.26 | 4.37 | 918,791 | +3.80% |
| 2026-07-27 | 3.98 | 4.275 | 3.949 | 4.21 | 993,336 | +7.95% |
| 2026-07-24 | 3.91 | 3.995 | 3.84 | 3.9 | 859,738 | +0.52% |
| 2026-07-23 | 4.04 | 4.1 | 3.88 | 3.88 | 636,189 | -4.20% |
| 2026-07-22 | 4.19 | 4.21 | 3.96 | 4.05 | 872,991 | -2.88% |
| 2026-07-21 | 4.17 | 4.22 | 4.085 | 4.17 | 781,495 | -0.48% |
| 2026-07-20 | 4.2 | 4.28 | 4.145 | 4.19 | 872,221 | -0.24% |
| 2026-07-17 | 3.88 | 4.21 | 3.88 | 4.2 | 1,089,906 | +5.53% |
| 2026-07-16 | 3.98 | 4.11 | 3.96 | 3.98 | 1,258,352 | -0.50% |
| 2026-07-15 | 4.12 | 4.13 | 4 | 4 | 579,540 | -1.72% |
| 2026-07-14 | 4.06 | 4.125 | 4.005 | 4.07 | 327,116 | -1.21% |
| 2026-07-13 | 4.06 | 4.2 | 4.05 | 4.12 | 715,485 | +1.48% |
| 2026-07-10 | 4.05 | 4.11 | 4.02 | 4.06 | 734,673 | +2.78% |
| 2026-07-09 | 3.91 | 4 | 3.82 | 3.95 | 1,047,135 | +0.25% |
| 2026-07-08 | 4.1 | 4.1 | 3.925 | 3.94 | 486,347 | -4.37% |
| 2026-07-07 | 4.15 | 4.29 | 4.1 | 4.12 | 698,943 | -0.24% |
| 2026-07-06 | 4.07 | 4.205 | 4.04 | 4.13 | 860,181 | -0.24% |
| 2026-07-02 | 4.15 | 4.24 | 4.13 | 4.14 | 714,123 | -0.96% |
| 2026-07-01 | 4.1 | 4.18 | 4.06 | 4.18 | 1,225,513 | +4.50% |
| 2026-06-30 | 4.15 | 4.15 | 3.875 | 4 | 1,634,012 | -4.99% |
| 2026-06-29 | 4.06 | 4.29 | 4 | 4.21 | 1,329,975 | +4.21% |
| 2026-06-26 | 3.66 | 4.06 | 3.66 | 4.04 | 7,314,289 | +9.78% |
| 2026-06-25 | 3.68 | 3.72 | 3.595 | 3.68 | 2,027,343 | +0.00% |
| 2026-06-24 | 3.46 | 3.7 | 3.46 | 3.68 | 3,740,806 | +5.14% |
| 2026-06-23 | 3.58 | 3.675 | 3.495 | 3.5 | 3,719,605 | -2.23% |
| 2026-06-22 | 3.61 | 3.685 | 3.51 | 3.58 | 2,274,017 | -0.83% |
| 2026-06-18 | 3.57 | 3.62 | 3.515 | 3.61 | 1,297,906 | +0.84% |
| 2026-06-17 | 3.59 | 3.71 | 3.56 | 3.58 | 2,289,036 | -1.38% |
| 2026-06-16 | 3.63 | 3.67 | 3.57 | 3.63 | 902,663 | +0.83% |
| 2026-06-15 | 3.61 | 3.745 | 3.595 | 3.6 | 1,162,163 | -0.55% |
| 2026-06-12 | 3.6 | 3.635 | 3.56 | 3.62 | 831,548 | +0.56% |
| 2026-06-11 | 3.51 | 3.615 | 3.51 | 3.6 | 940,027 | +1.69% |
| 2026-06-10 | 3.51 | 3.68 | 3.51 | 3.54 | 1,140,706 | +0.00% |
| 2026-06-09 | 3.57 | 3.655 | 3.5 | 3.54 | 1,217,423 | +0.28% |
| 2026-06-08 | 3.62 | 3.66 | 3.505 | 3.53 | 1,021,958 | -3.02% |
| 2026-06-05 | 3.7 | 3.8 | 3.635 | 3.64 | 1,320,528 | -2.41% |
| 2026-06-04 | 3.85 | 3.945 | 3.72 | 3.73 | 1,213,086 | -4.60% |
| 2026-06-03 | 3.81 | 3.938 | 3.685 | 3.91 | 2,182,466 | +1.03% |
| 2026-06-02 | 3.98 | 4.055 | 3.87 | 3.87 | 1,506,065 | -5.61% |
| 2026-06-01 | 3.87 | 4.14 | 3.87 | 4.1 | 1,885,721 | +8.75% |
| 2026-05-29 | 3.72 | 3.77 | 3.62 | 3.77 | 3,283,431 | +1.07% |
| 2026-05-28 | 3.55 | 3.75 | 3.55 | 3.73 | 1,124,618 | +5.37% |
| 2026-05-27 | 3.55 | 3.705 | 3.53 | 3.54 | 1,524,938 | -1.12% |
| 2026-05-26 | 3.53 | 3.6 | 3.45 | 3.58 | 1,901,114 | +0.00% |
| 2026-05-22 | 3.73 | 3.78 | 3.53 | 3.58 | 1,366,160 | -4.02% |
| 2026-05-21 | 3.58 | 3.745 | 3.515 | 3.73 | 933,302 | +3.32% |
| 2026-05-20 | 3.44 | 3.64 | 3.44 | 3.61 | 946,142 | +2.27% |
| 2026-05-19 | 3.54 | 3.635 | 3.5 | 3.53 | 1,199,655 | +0.86% |
| 2026-05-18 | 3.5 | 3.565 | 3.42 | 3.5 | 2,308,504 | -1.41% |
| 2026-05-15 | 3.46 | 3.55 | 3.41 | 3.55 | 981,398 | +2.90% |
| 2026-05-14 | 3.45 | 3.5 | 3.385 | 3.45 | 985,629 | +0.88% |
| 2026-05-13 | 3.53 | 3.555 | 3.405 | 3.42 | 1,222,177 | -4.20% |
| 2026-05-12 | 3.5 | 3.62 | 3.47 | 3.57 | 1,593,962 | +2.88% |