VTEX Class A Common Shares (VTEX)
3.7200
-0.1000 (-2.62%)
NYSE · Last Trade: Dec 17th, 10:41 PM EST
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 11/26/2025 | 3.90 | 4.12 | 3.88 | 4.10 | 1,244,623 | 4.10 |
| 11/25/2025 | 3.85 | 3.92 | 3.82 | 3.90 | 1,468,621 | 3.90 |
| 11/24/2025 | 3.81 | 3.90 | 3.78 | 3.84 | 1,560,294 | 3.84 |
| 11/21/2025 | 3.80 | 3.88 | 3.74 | 3.81 | 1,532,557 | 3.81 |
| 11/20/2025 | 3.90 | 3.92 | 3.71 | 3.79 | 1,345,934 | 3.79 |
| 11/19/2025 | 3.85 | 3.92 | 3.81 | 3.83 | 1,244,340 | 3.83 |
| 11/18/2025 | 3.80 | 3.92 | 3.77 | 3.86 | 1,995,439 | 3.86 |
| 11/17/2025 | 4.01 | 4.02 | 3.81 | 3.83 | 2,744,446 | 3.83 |
| 11/14/2025 | 3.90 | 4.07 | 3.90 | 4.01 | 2,073,546 | 4.01 |
| 11/13/2025 | 4.04 | 4.06 | 3.90 | 3.94 | 2,402,233 | 3.94 |
| 11/12/2025 | 4.09 | 4.13 | 4.04 | 4.07 | 2,113,738 | 4.07 |
| 11/11/2025 | 4.01 | 4.21 | 4.00 | 4.09 | 3,388,757 | 4.09 |
| 11/10/2025 | 3.99 | 4.08 | 3.96 | 4.00 | 3,628,360 | 4.00 |
| 11/07/2025 | 4.13 | 4.27 | 3.65 | 3.92 | 4,608,547 | 3.92 |
| 11/06/2025 | 4.48 | 4.53 | 4.30 | 4.32 | 1,485,411 | 4.32 |
| 11/05/2025 | 4.28 | 4.55 | 4.26 | 4.54 | 1,957,247 | 4.54 |
| 11/04/2025 | 4.31 | 4.40 | 4.21 | 4.25 | 1,986,762 | 4.25 |
| 11/03/2025 | 4.46 | 4.46 | 4.33 | 4.38 | 1,088,385 | 4.38 |
| 10/31/2025 | 4.40 | 4.50 | 4.38 | 4.49 | 1,308,064 | 4.49 |
| 10/30/2025 | 4.36 | 4.46 | 4.28 | 4.36 | 1,086,157 | 4.36 |
| 10/29/2025 | 4.51 | 4.55 | 4.38 | 4.42 | 855,536 | 4.42 |
| 10/28/2025 | 4.49 | 4.55 | 4.43 | 4.53 | 813,636 | 4.53 |
| 10/27/2025 | 4.52 | 4.58 | 4.46 | 4.48 | 790,372 | 4.48 |
| 10/24/2025 | 4.57 | 4.62 | 4.47 | 4.49 | 785,588 | 4.49 |
| 10/23/2025 | 4.50 | 4.58 | 4.46 | 4.52 | 741,370 | 4.52 |
| 10/22/2025 | 4.37 | 4.54 | 4.36 | 4.52 | 2,727,211 | 4.52 |
| 10/21/2025 | 4.31 | 4.42 | 4.29 | 4.35 | 1,181,596 | 4.35 |
| 10/20/2025 | 4.24 | 4.36 | 4.24 | 4.34 | 1,415,494 | 4.34 |
| 10/17/2025 | 4.17 | 4.25 | 4.15 | 4.19 | 1,274,208 | 4.19 |
| 10/16/2025 | 4.46 | 4.46 | 4.20 | 4.21 | 1,500,017 | 4.21 |
| 10/15/2025 | 4.34 | 4.42 | 4.26 | 4.28 | 1,162,727 | 4.28 |
| 10/14/2025 | 4.16 | 4.40 | 4.13 | 4.33 | 1,553,177 | 4.33 |
| 10/13/2025 | 4.27 | 4.32 | 4.18 | 4.22 | 1,043,310 | 4.22 |
| 10/10/2025 | 4.58 | 4.62 | 4.15 | 4.16 | 1,263,082 | 4.16 |
| 10/09/2025 | 4.57 | 4.60 | 4.51 | 4.57 | 931,892 | 4.57 |
| 10/08/2025 | 4.55 | 4.58 | 4.50 | 4.55 | 863,051 | 4.55 |
| 10/07/2025 | 4.55 | 4.57 | 4.46 | 4.52 | 725,083 | 4.52 |
| 10/06/2025 | 4.45 | 4.55 | 4.41 | 4.53 | 692,621 | 4.53 |
| 10/03/2025 | 4.39 | 4.43 | 4.34 | 4.41 | 973,876 | 4.41 |
| 10/02/2025 | 4.29 | 4.39 | 4.26 | 4.39 | 801,911 | 4.39 |
| 10/01/2025 | 4.33 | 4.42 | 4.28 | 4.29 | 896,982 | 4.29 |
| 9/30/2025 | 4.43 | 4.52 | 4.33 | 4.38 | 798,930 | 4.38 |
| 9/29/2025 | 4.33 | 4.45 | 4.33 | 4.43 | 1,145,601 | 4.43 |
| 9/26/2025 | 4.34 | 4.38 | 4.30 | 4.32 | 552,650 | 4.32 |
| 9/25/2025 | 4.46 | 4.47 | 4.30 | 4.32 | 881,414 | 4.32 |
| 9/24/2025 | 4.57 | 4.62 | 4.43 | 4.52 | 887,203 | 4.52 |
| 9/23/2025 | 4.69 | 4.73 | 4.54 | 4.55 | 1,354,930 | 4.55 |
| 9/22/2025 | 4.51 | 4.68 | 4.50 | 4.64 | 974,810 | 4.64 |
| 9/19/2025 | 4.66 | 4.66 | 4.48 | 4.53 | 1,583,990 | 4.53 |
| 9/18/2025 | 4.65 | 4.70 | 4.53 | 4.65 | 1,532,565 | 4.65 |