VTEX Class A Common Shares (VTEX)
3.9900
-0.1200 (-2.92%)
NYSE · Last Trade: Apr 14th, 7:36 PM EDT
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2026 | 4.14 | 4.21 | 3.96 | 3.99 | 782,545 | 3.99 |
| 4/13/2026 | 4.01 | 4.16 | 4.01 | 4.11 | 1,039,342 | 4.11 |
| 4/10/2026 | 4.04 | 4.06 | 3.97 | 4.03 | 773,930 | 4.03 |
| 4/09/2026 | 3.90 | 4.04 | 3.81 | 4.02 | 1,207,384 | 4.02 |
| 4/08/2026 | 4.08 | 4.08 | 3.95 | 3.97 | 727,832 | 3.97 |
| 4/07/2026 | 3.97 | 4.02 | 3.94 | 3.96 | 834,072 | 3.96 |
| 4/06/2026 | 4.03 | 4.08 | 4.00 | 4.01 | 509,686 | 4.01 |
| 4/02/2026 | 3.99 | 4.14 | 3.93 | 4.05 | 993,247 | 4.05 |
| 4/01/2026 | 4.04 | 4.10 | 3.96 | 4.04 | 879,900 | 4.04 |
| 3/31/2026 | 3.98 | 4.05 | 3.93 | 4.00 | 1,268,246 | 4.00 |
| 3/30/2026 | 3.83 | 3.94 | 3.79 | 3.92 | 1,003,284 | 3.92 |
| 3/27/2026 | 3.93 | 3.94 | 3.79 | 3.83 | 1,220,366 | 3.83 |
| 3/26/2026 | 3.90 | 4.04 | 3.88 | 3.97 | 1,584,364 | 3.97 |
| 3/25/2026 | 3.91 | 4.08 | 3.86 | 3.96 | 1,607,227 | 3.96 |
| 3/24/2026 | 3.82 | 3.92 | 3.80 | 3.85 | 1,533,886 | 3.85 |
| 3/23/2026 | 3.74 | 3.93 | 3.71 | 3.88 | 1,242,678 | 3.88 |
| 3/20/2026 | 3.78 | 3.78 | 3.65 | 3.69 | 1,561,524 | 3.69 |
| 3/19/2026 | 3.82 | 3.90 | 3.77 | 3.80 | 2,171,869 | 3.80 |
| 3/18/2026 | 3.92 | 4.00 | 3.85 | 3.85 | 997,618 | 3.85 |
| 3/17/2026 | 3.83 | 4.09 | 3.83 | 3.99 | 1,663,654 | 3.99 |
| 3/16/2026 | 3.85 | 3.88 | 3.77 | 3.83 | 938,737 | 3.83 |
| 3/13/2026 | 3.99 | 4.03 | 3.76 | 3.79 | 1,321,584 | 3.79 |
| 3/12/2026 | 4.07 | 4.08 | 3.83 | 3.96 | 1,716,209 | 3.96 |
| 3/11/2026 | 4.16 | 4.24 | 4.03 | 4.07 | 1,969,920 | 4.07 |
| 3/10/2026 | 3.98 | 4.06 | 3.89 | 4.05 | 1,823,264 | 4.05 |
| 3/09/2026 | 3.86 | 4.03 | 3.81 | 4.00 | 2,092,587 | 4.00 |
| 3/06/2026 | 3.83 | 3.95 | 3.80 | 3.92 | 1,589,976 | 3.92 |
| 3/05/2026 | 3.62 | 3.84 | 3.62 | 3.82 | 1,987,128 | 3.82 |
| 3/04/2026 | 3.58 | 3.69 | 3.55 | 3.63 | 942,330 | 3.63 |
| 3/03/2026 | 3.44 | 3.60 | 3.37 | 3.57 | 2,158,786 | 3.57 |
| 3/02/2026 | 3.34 | 3.60 | 3.29 | 3.56 | 1,614,334 | 3.56 |
| 2/27/2026 | 3.40 | 3.46 | 3.17 | 3.43 | 3,049,847 | 3.43 |
| 2/26/2026 | 2.96 | 3.10 | 2.96 | 3.07 | 1,071,322 | 3.07 |
| 2/25/2026 | 2.97 | 3.00 | 2.91 | 2.96 | 775,748 | 2.96 |
| 2/24/2026 | 2.86 | 3.00 | 2.86 | 2.98 | 708,703 | 2.98 |
| 2/23/2026 | 3.00 | 3.01 | 2.84 | 2.87 | 709,899 | 2.87 |
| 2/20/2026 | 3.00 | 3.10 | 3.00 | 3.04 | 643,713 | 3.04 |
| 2/19/2026 | 3.02 | 3.07 | 2.97 | 3.03 | 805,056 | 3.03 |
| 2/18/2026 | 3.03 | 3.07 | 2.96 | 3.03 | 831,069 | 3.03 |
| 2/17/2026 | 3.16 | 3.16 | 3.03 | 3.03 | 693,996 | 3.03 |
| 2/13/2026 | 3.09 | 3.17 | 3.05 | 3.16 | 882,376 | 3.16 |
| 2/12/2026 | 3.22 | 3.23 | 3.02 | 3.10 | 1,020,717 | 3.10 |
| 2/11/2026 | 3.27 | 3.40 | 3.16 | 3.23 | 1,270,693 | 3.23 |
| 2/10/2026 | 3.26 | 3.32 | 3.25 | 3.26 | 901,430 | 3.26 |
| 2/09/2026 | 3.13 | 3.30 | 3.13 | 3.25 | 869,753 | 3.25 |
| 2/06/2026 | 3.09 | 3.17 | 3.00 | 3.14 | 810,614 | 3.14 |
| 2/05/2026 | 3.05 | 3.12 | 3.00 | 3.05 | 1,166,127 | 3.05 |
| 2/04/2026 | 3.09 | 3.11 | 2.99 | 3.07 | 2,013,390 | 3.07 |
| 2/03/2026 | 3.16 | 3.17 | 3.05 | 3.10 | 1,329,290 | 3.10 |
| 2/02/2026 | 3.15 | 3.25 | 3.12 | 3.16 | 743,974 | 3.16 |
| 1/30/2026 | 3.22 | 3.24 | 3.13 | 3.14 | 1,226,197 | 3.14 |
| 1/29/2026 | 3.39 | 3.40 | 3.21 | 3.24 | 1,186,248 | 3.24 |
| 1/28/2026 | 3.39 | 3.44 | 3.39 | 3.41 | 612,062 | 3.41 |
| 1/27/2026 | 3.39 | 3.43 | 3.35 | 3.38 | 588,068 | 3.38 |
| 1/26/2026 | 3.36 | 3.41 | 3.33 | 3.38 | 766,674 | 3.38 |
| 1/23/2026 | 3.28 | 3.40 | 3.28 | 3.36 | 1,091,651 | 3.36 |
| 1/22/2026 | 3.28 | 3.35 | 3.27 | 3.27 | 1,402,335 | 3.27 |
| 1/21/2026 | 3.26 | 3.31 | 3.21 | 3.23 | 771,888 | 3.23 |
| 1/20/2026 | 3.17 | 3.32 | 3.17 | 3.25 | 1,093,744 | 3.25 |
| 1/16/2026 | 3.36 | 3.38 | 3.21 | 3.26 | 1,620,836 | 3.26 |
| 1/15/2026 | 3.43 | 3.54 | 3.31 | 3.37 | 2,624,619 | 3.37 |