VTEX Class A Common Shares (VTEX)
4.1800
-0.1100 (-2.56%)
NYSE· Last Trade: Aug 9th, 6:15 PM EDT
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/07/2026 | 4.02 | 4.27 | 3.94 | 4.18 | 1,415,386 | 4.18 |
| 8/06/2026 | 4.25 | 4.33 | 4.22 | 4.29 | 930,016 | 4.29 |
| 8/05/2026 | 4.56 | 4.60 | 4.37 | 4.40 | 647,460 | 4.40 |
| 8/04/2026 | 4.40 | 4.50 | 4.37 | 4.43 | 860,859 | 4.43 |
| 8/03/2026 | 4.34 | 4.45 | 4.33 | 4.40 | 1,106,452 | 4.40 |
| 7/31/2026 | 4.30 | 4.35 | 4.18 | 4.31 | 941,701 | 4.31 |
| 7/30/2026 | 4.45 | 4.45 | 4.30 | 4.37 | 1,335,101 | 4.37 |
| 7/29/2026 | 4.35 | 4.60 | 4.35 | 4.50 | 1,058,936 | 4.50 |
| 7/28/2026 | 4.27 | 4.43 | 4.26 | 4.37 | 918,791 | 4.37 |
| 7/27/2026 | 3.98 | 4.28 | 3.95 | 4.21 | 993,336 | 4.21 |
| 7/24/2026 | 3.91 | 4.00 | 3.84 | 3.90 | 859,739 | 3.90 |
| 7/23/2026 | 4.04 | 4.10 | 3.88 | 3.88 | 636,189 | 3.88 |
| 7/22/2026 | 4.19 | 4.21 | 3.96 | 4.05 | 872,985 | 4.05 |
| 7/21/2026 | 4.17 | 4.22 | 4.08 | 4.17 | 781,496 | 4.17 |
| 7/20/2026 | 4.20 | 4.28 | 4.14 | 4.19 | 872,220 | 4.19 |
| 7/17/2026 | 3.88 | 4.21 | 3.88 | 4.20 | 1,089,907 | 4.20 |
| 7/16/2026 | 3.98 | 4.11 | 3.96 | 3.98 | 1,258,352 | 3.98 |
| 7/15/2026 | 4.12 | 4.13 | 4.00 | 4.00 | 579,518 | 4.00 |
| 7/14/2026 | 4.06 | 4.13 | 4.00 | 4.07 | 327,116 | 4.07 |
| 7/13/2026 | 4.06 | 4.20 | 4.05 | 4.12 | 715,485 | 4.12 |
| 7/10/2026 | 4.05 | 4.11 | 4.02 | 4.06 | 734,674 | 4.06 |
| 7/09/2026 | 3.91 | 4.00 | 3.82 | 3.95 | 1,047,136 | 3.95 |
| 7/08/2026 | 4.10 | 4.10 | 3.92 | 3.94 | 486,347 | 3.94 |
| 7/07/2026 | 4.15 | 4.29 | 4.10 | 4.12 | 698,943 | 4.12 |
| 7/06/2026 | 4.07 | 4.21 | 4.04 | 4.13 | 860,180 | 4.13 |
| 7/02/2026 | 4.15 | 4.24 | 4.13 | 4.14 | 714,123 | 4.14 |
| 7/01/2026 | 4.10 | 4.18 | 4.06 | 4.18 | 1,225,513 | 4.18 |
| 6/30/2026 | 4.15 | 4.15 | 3.88 | 4.00 | 1,634,007 | 4.00 |
| 6/29/2026 | 4.06 | 4.29 | 4.00 | 4.21 | 1,329,969 | 4.21 |
| 6/26/2026 | 3.66 | 4.06 | 3.66 | 4.04 | 7,314,292 | 4.04 |
| 6/25/2026 | 3.68 | 3.72 | 3.60 | 3.68 | 2,027,344 | 3.68 |
| 6/24/2026 | 3.46 | 3.70 | 3.46 | 3.68 | 3,740,787 | 3.68 |
| 6/23/2026 | 3.58 | 3.67 | 3.50 | 3.50 | 3,719,604 | 3.50 |
| 6/22/2026 | 3.61 | 3.69 | 3.51 | 3.58 | 2,274,012 | 3.58 |
| 6/18/2026 | 3.57 | 3.62 | 3.52 | 3.61 | 1,297,908 | 3.61 |
| 6/17/2026 | 3.59 | 3.71 | 3.56 | 3.58 | 2,288,630 | 3.58 |
| 6/16/2026 | 3.63 | 3.67 | 3.57 | 3.63 | 902,664 | 3.63 |
| 6/15/2026 | 3.61 | 3.75 | 3.60 | 3.60 | 1,162,166 | 3.60 |
| 6/12/2026 | 3.60 | 3.63 | 3.56 | 3.62 | 831,550 | 3.62 |
| 6/11/2026 | 3.51 | 3.62 | 3.51 | 3.60 | 940,027 | 3.60 |
| 6/10/2026 | 3.51 | 3.68 | 3.51 | 3.54 | 1,140,568 | 3.54 |
| 6/09/2026 | 3.57 | 3.65 | 3.50 | 3.54 | 1,217,423 | 3.54 |
| 6/08/2026 | 3.62 | 3.66 | 3.50 | 3.53 | 1,021,958 | 3.53 |
| 6/05/2026 | 3.70 | 3.80 | 3.63 | 3.64 | 1,320,528 | 3.64 |
| 6/04/2026 | 3.85 | 3.94 | 3.72 | 3.73 | 1,213,087 | 3.73 |
| 6/03/2026 | 3.81 | 3.94 | 3.69 | 3.91 | 2,182,466 | 3.91 |
| 6/02/2026 | 3.98 | 4.05 | 3.87 | 3.87 | 1,504,967 | 3.87 |
| 6/01/2026 | 3.87 | 4.14 | 3.87 | 4.10 | 1,885,721 | 4.10 |
| 5/29/2026 | 3.72 | 3.77 | 3.62 | 3.77 | 3,283,432 | 3.77 |
| 5/28/2026 | 3.55 | 3.75 | 3.55 | 3.73 | 1,124,606 | 3.73 |
| 5/27/2026 | 3.55 | 3.71 | 3.53 | 3.54 | 1,524,935 | 3.54 |
| 5/26/2026 | 3.53 | 3.60 | 3.45 | 3.58 | 1,901,100 | 3.58 |
| 5/22/2026 | 3.73 | 3.78 | 3.53 | 3.58 | 1,366,161 | 3.58 |
| 5/21/2026 | 3.58 | 3.75 | 3.52 | 3.73 | 933,302 | 3.73 |
| 5/20/2026 | 3.44 | 3.64 | 3.44 | 3.61 | 946,287 | 3.61 |
| 5/19/2026 | 3.54 | 3.63 | 3.50 | 3.53 | 1,199,653 | 3.53 |
| 5/18/2026 | 3.50 | 3.56 | 3.42 | 3.50 | 2,308,501 | 3.50 |
| 5/15/2026 | 3.46 | 3.55 | 3.41 | 3.55 | 981,401 | 3.55 |
| 5/14/2026 | 3.45 | 3.50 | 3.38 | 3.45 | 985,632 | 3.45 |
| 5/13/2026 | 3.53 | 3.56 | 3.40 | 3.42 | 1,222,178 | 3.42 |
| 5/12/2026 | 3.50 | 3.62 | 3.47 | 3.57 | 1,593,962 | 3.57 |
| 5/11/2026 | 3.76 | 3.79 | 3.44 | 3.47 | 1,952,033 | 3.47 |