VTEX Class A Common Shares (VTEX)
3.0700
+0.1100 (3.72%)
NYSE · Last Trade: Feb 27th, 2:46 AM EST
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/14/2026 | 3.67 | 3.67 | 3.56 | 3.60 | 451,047 | 3.60 |
| 1/13/2026 | 3.70 | 3.70 | 3.52 | 3.65 | 681,730 | 3.65 |
| 1/12/2026 | 3.65 | 3.69 | 3.59 | 3.68 | 705,213 | 3.68 |
| 1/09/2026 | 3.67 | 3.69 | 3.56 | 3.66 | 1,133,912 | 3.66 |
| 1/08/2026 | 3.65 | 3.68 | 3.58 | 3.67 | 610,479 | 3.67 |
| 1/07/2026 | 3.55 | 3.67 | 3.52 | 3.64 | 1,338,598 | 3.64 |
| 1/06/2026 | 3.68 | 3.72 | 3.54 | 3.59 | 1,032,611 | 3.59 |
| 1/05/2026 | 3.69 | 3.77 | 3.68 | 3.69 | 879,375 | 3.69 |
| 1/02/2026 | 3.78 | 3.81 | 3.63 | 3.63 | 867,247 | 3.63 |
| 12/31/2025 | 3.77 | 3.77 | 3.72 | 3.76 | 462,593 | 3.76 |
| 12/30/2025 | 3.70 | 3.84 | 3.70 | 3.78 | 888,595 | 3.78 |
| 12/29/2025 | 3.69 | 3.75 | 3.66 | 3.72 | 885,497 | 3.72 |
| 12/26/2025 | 3.74 | 3.77 | 3.70 | 3.71 | 435,594 | 3.71 |
| 12/24/2025 | 3.73 | 3.76 | 3.71 | 3.73 | 311,393 | 3.73 |
| 12/23/2025 | 3.73 | 3.77 | 3.69 | 3.72 | 559,902 | 3.72 |
| 12/22/2025 | 3.76 | 3.83 | 3.73 | 3.75 | 431,754 | 3.75 |
| 12/19/2025 | 3.76 | 3.79 | 3.74 | 3.78 | 1,064,107 | 3.78 |
| 12/18/2025 | 3.78 | 3.82 | 3.70 | 3.72 | 738,217 | 3.72 |
| 12/17/2025 | 3.78 | 3.85 | 3.71 | 3.72 | 772,063 | 3.72 |
| 12/16/2025 | 3.75 | 3.83 | 3.73 | 3.82 | 723,230 | 3.82 |
| 12/15/2025 | 3.84 | 3.86 | 3.75 | 3.77 | 733,921 | 3.77 |
| 12/12/2025 | 3.89 | 3.91 | 3.82 | 3.83 | 477,176 | 3.83 |
| 12/11/2025 | 3.90 | 3.96 | 3.87 | 3.88 | 828,299 | 3.88 |
| 12/10/2025 | 3.90 | 3.94 | 3.83 | 3.88 | 729,154 | 3.88 |
| 12/09/2025 | 3.92 | 3.96 | 3.88 | 3.89 | 828,452 | 3.89 |
| 12/08/2025 | 3.92 | 3.97 | 3.88 | 3.96 | 742,576 | 3.96 |
| 12/05/2025 | 4.02 | 4.08 | 3.85 | 3.89 | 1,739,759 | 3.89 |
| 12/04/2025 | 4.13 | 4.14 | 3.99 | 4.00 | 1,216,060 | 4.00 |
| 12/03/2025 | 4.20 | 4.23 | 4.12 | 4.13 | 663,411 | 4.13 |
| 12/02/2025 | 4.16 | 4.21 | 4.14 | 4.16 | 1,165,992 | 4.16 |
| 12/01/2025 | 4.07 | 4.19 | 4.05 | 4.15 | 1,417,949 | 4.15 |
| 11/28/2025 | 4.06 | 4.17 | 4.06 | 4.15 | 753,692 | 4.15 |