VTEX Class A Common Shares (VTEX)
3.6400
-0.0900 (-2.41%)
NYSE· Last Trade: Jun 7th, 5:34 AM EDT
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/17/2026 | 4.15 | 4.26 | 4.12 | 4.21 | 1,082,476 | 4.21 |
| 4/16/2026 | 4.10 | 4.18 | 4.08 | 4.11 | 858,374 | 4.11 |
| 4/15/2026 | 4.04 | 4.09 | 3.98 | 4.04 | 1,290,160 | 4.04 |
| 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 |