VTEX Class A Common Shares (VTEX)
4.2000
+0.2200 (5.53%)
NYSE· Last Trade: Jul 18th, 4:55 PM EDT
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/08/2026 | 3.99 | 4.17 | 3.71 | 3.74 | 1,581,656 | 3.74 |
| 5/07/2026 | 3.92 | 4.21 | 3.92 | 3.97 | 1,842,699 | 3.97 |
| 5/06/2026 | 3.86 | 3.91 | 3.74 | 3.85 | 1,289,977 | 3.85 |
| 5/05/2026 | 3.87 | 3.94 | 3.76 | 3.84 | 1,827,949 | 3.84 |
| 5/04/2026 | 3.90 | 3.98 | 3.77 | 3.81 | 1,113,259 | 3.81 |
| 5/01/2026 | 3.78 | 3.93 | 3.78 | 3.92 | 1,079,244 | 3.92 |
| 4/30/2026 | 3.81 | 3.83 | 3.63 | 3.76 | 2,571,906 | 3.76 |
| 4/29/2026 | 3.96 | 4.01 | 3.75 | 3.85 | 1,026,063 | 3.85 |
| 4/28/2026 | 4.06 | 4.12 | 3.97 | 3.99 | 613,846 | 3.99 |
| 4/27/2026 | 4.00 | 4.13 | 3.96 | 4.03 | 1,362,925 | 4.03 |
| 4/24/2026 | 3.87 | 4.04 | 3.82 | 4.03 | 824,983 | 4.03 |
| 4/23/2026 | 4.19 | 4.20 | 3.88 | 3.91 | 1,170,879 | 3.91 |
| 4/22/2026 | 4.37 | 4.38 | 4.17 | 4.25 | 1,543,593 | 4.25 |
| 4/21/2026 | 4.22 | 4.47 | 4.22 | 4.35 | 1,431,239 | 4.35 |
| 4/20/2026 | 4.17 | 4.31 | 4.12 | 4.24 | 1,742,288 | 4.24 |