VTEX Class A Common Shares (VTEX)
4.9000
+0.1500 (3.16%)
NYSE · Last Trade: Apr 12th, 6:59 AM EDT
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/11/2025 | 4.76 | 4.94 | 4.67 | 4.90 | 517,176 | 4.90 |
| 4/10/2025 | 4.88 | 4.96 | 4.66 | 4.75 | 675,998 | 4.75 |
| 4/09/2025 | 4.47 | 5.07 | 4.42 | 4.95 | 1,006,165 | 4.95 |
| 4/08/2025 | 4.73 | 4.75 | 4.42 | 4.45 | 882,772 | 4.45 |
| 4/07/2025 | 4.47 | 4.80 | 4.43 | 4.51 | 1,185,709 | 4.51 |
| 4/04/2025 | 4.78 | 4.90 | 4.50 | 4.71 | 1,387,825 | 4.71 |
| 4/03/2025 | 4.95 | 5.13 | 4.88 | 4.96 | 1,186,033 | 4.96 |
| 4/02/2025 | 5.10 | 5.33 | 5.09 | 5.24 | 783,816 | 5.24 |
| 4/01/2025 | 5.09 | 5.28 | 5.04 | 5.19 | 850,028 | 5.19 |
| 3/31/2025 | 4.97 | 5.10 | 4.82 | 5.07 | 783,019 | 5.07 |
| 3/28/2025 | 5.20 | 5.21 | 4.98 | 5.10 | 900,741 | 5.10 |
| 3/27/2025 | 4.87 | 5.26 | 4.81 | 5.18 | 913,700 | 5.18 |
| 3/26/2025 | 4.90 | 4.92 | 4.82 | 4.86 | 700,653 | 4.86 |
| 3/25/2025 | 4.90 | 5.00 | 4.81 | 4.92 | 508,795 | 4.92 |
| 3/24/2025 | 4.92 | 4.97 | 4.85 | 4.88 | 297,325 | 4.88 |
| 3/21/2025 | 4.90 | 4.97 | 4.82 | 4.84 | 593,931 | 4.84 |
| 3/20/2025 | 4.96 | 5.11 | 4.93 | 4.94 | 556,060 | 4.94 |
| 3/19/2025 | 4.94 | 5.14 | 4.89 | 5.03 | 843,733 | 5.03 |
| 3/18/2025 | 4.96 | 5.06 | 4.89 | 4.92 | 706,731 | 4.92 |
| 3/17/2025 | 4.82 | 5.12 | 4.82 | 5.02 | 1,671,886 | 5.02 |
| 3/14/2025 | 4.57 | 4.88 | 4.57 | 4.77 | 1,196,508 | 4.77 |
| 3/13/2025 | 4.48 | 4.61 | 4.42 | 4.54 | 711,801 | 4.54 |
| 3/12/2025 | 4.45 | 4.62 | 4.39 | 4.58 | 944,299 | 4.58 |
| 3/11/2025 | 4.35 | 4.48 | 4.34 | 4.39 | 874,631 | 4.39 |
| 3/10/2025 | 4.56 | 4.63 | 4.35 | 4.38 | 1,060,831 | 4.38 |
| 3/07/2025 | 4.61 | 4.73 | 4.58 | 4.64 | 868,246 | 4.64 |
| 3/06/2025 | 4.50 | 4.90 | 4.49 | 4.61 | 1,059,497 | 4.61 |
| 3/05/2025 | 4.37 | 4.61 | 4.37 | 4.60 | 713,020 | 4.60 |
| 3/04/2025 | 4.33 | 4.46 | 4.20 | 4.33 | 1,198,537 | 4.33 |
| 3/03/2025 | 4.80 | 4.84 | 4.39 | 4.46 | 1,280,368 | 4.46 |
| 2/28/2025 | 4.69 | 4.87 | 4.69 | 4.80 | 969,896 | 4.80 |
| 2/27/2025 | 4.86 | 4.94 | 4.58 | 4.74 | 2,289,307 | 4.74 |
| 2/26/2025 | 5.20 | 5.22 | 4.64 | 4.71 | 3,338,666 | 4.71 |
| 2/25/2025 | 6.10 | 6.22 | 5.93 | 5.99 | 693,667 | 5.99 |
| 2/24/2025 | 6.44 | 6.44 | 6.13 | 6.17 | 685,569 | 6.17 |
| 2/21/2025 | 6.78 | 6.79 | 6.42 | 6.42 | 796,425 | 6.42 |
| 2/20/2025 | 6.76 | 6.85 | 6.58 | 6.72 | 571,266 | 6.72 |
| 2/19/2025 | 6.50 | 6.89 | 6.36 | 6.65 | 1,255,505 | 6.65 |
| 2/18/2025 | 6.50 | 6.73 | 6.37 | 6.40 | 1,144,495 | 6.40 |
| 2/14/2025 | 6.32 | 6.44 | 6.31 | 6.36 | 403,942 | 6.36 |
| 2/13/2025 | 6.25 | 6.35 | 6.19 | 6.32 | 357,857 | 6.32 |
| 2/12/2025 | 6.22 | 6.30 | 6.17 | 6.23 | 387,507 | 6.23 |
| 2/11/2025 | 6.51 | 6.51 | 6.24 | 6.25 | 545,947 | 6.25 |
| 2/10/2025 | 6.60 | 6.60 | 6.41 | 6.41 | 467,027 | 6.41 |
| 2/07/2025 | 6.72 | 6.77 | 6.48 | 6.51 | 424,201 | 6.51 |
| 2/06/2025 | 6.71 | 6.79 | 6.68 | 6.71 | 304,182 | 6.71 |
| 2/05/2025 | 6.56 | 6.72 | 6.47 | 6.71 | 1,488,193 | 6.71 |
| 2/04/2025 | 6.61 | 6.68 | 6.53 | 6.59 | 1,470,508 | 6.59 |
| 2/03/2025 | 6.55 | 6.70 | 6.46 | 6.62 | 386,311 | 6.62 |
| 1/31/2025 | 6.78 | 6.84 | 6.62 | 6.67 | 535,802 | 6.67 |
| 1/30/2025 | 6.74 | 6.93 | 6.71 | 6.77 | 1,090,369 | 6.77 |
| 1/29/2025 | 6.74 | 6.79 | 6.50 | 6.64 | 403,501 | 6.64 |
| 1/28/2025 | 6.25 | 6.75 | 6.25 | 6.73 | 463,894 | 6.73 |
| 1/27/2025 | 6.14 | 6.33 | 6.02 | 6.22 | 1,770,156 | 6.22 |
| 1/24/2025 | 6.34 | 6.43 | 6.25 | 6.27 | 298,938 | 6.27 |
| 1/23/2025 | 6.35 | 6.37 | 6.25 | 6.32 | 303,182 | 6.32 |
| 1/22/2025 | 6.21 | 6.38 | 6.16 | 6.34 | 409,064 | 6.34 |
| 1/21/2025 | 6.07 | 6.19 | 5.95 | 6.17 | 431,712 | 6.17 |
| 1/17/2025 | 6.04 | 6.11 | 6.00 | 6.00 | 479,761 | 6.00 |
| 1/16/2025 | 6.15 | 6.19 | 5.97 | 5.99 | 705,818 | 5.99 |
| 1/15/2025 | 6.01 | 6.18 | 6.01 | 6.10 | 1,424,949 | 6.10 |
| 1/14/2025 | 5.84 | 6.00 | 5.83 | 5.95 | 773,040 | 5.95 |
| 1/13/2025 | 5.79 | 5.87 | 5.74 | 5.82 | 366,176 | 5.82 |