Dark

VTEX
VTEX
stock NYSE

At Close

Sep 11, 2026 3:59:57 PM EDT

3.60USD+1.268%(+0.05)559,438

3.57Bid 4.15Ask 0.58Spread

Pre-market

Sep 8, 2026 9:23:30 AM EDT

3.62USD+1.972%(+0.07)0

After-hours

Sep 11, 2026 4:33:30 PM EDT

3.61USD+0.417%(+0.01)389

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	3.5500	3.630000	3.5500	3.6000	+1.408%	559,438	0.000%
2026-09-10	3.5400	3.600000	3.5200	3.5500	+0.852%	703,728	+1.408%
2026-09-09	3.5700	3.570000	3.5000	3.5200	-0.565%	1,169,912	+2.273%
2026-09-08	3.6100	3.630000	3.5000	3.5400	-1.939%	842,390	+1.695%
2026-09-04	3.5900	3.650000	3.5500	3.6100	0.000%	525,482	-0.277%
2026-09-03	3.6500	3.720000	3.5900	3.6100	+0.278%	891,791	-0.277%
2026-09-02	3.5600	3.680000	3.5500	3.6000	-0.277%	694,604	0.000%
2026-09-01	3.5900	3.670000	3.5700	3.6100	+0.278%	524,368	-0.277%
2026-08-31	3.5800	3.635000	3.5500	3.6000	0.000%	463,090	0.000%
2026-08-28	3.4400	3.620000	3.4400	3.6000	+1.983%	787,549	0.000%
2026-08-27	3.6700	3.720000	3.5200	3.5300	-3.552%	745,221	+1.983%
2026-08-26	3.6000	3.670000	3.5700	3.6600	+1.105%	656,739	-1.639%
2026-08-25	3.5500	3.630000	3.5450	3.6200	-1.093%	502,535	-0.552%
2026-08-24	3.6500	3.720000	3.5600	3.6600	+0.274%	814,603	-1.639%
2026-08-21	3.7100	3.760000	3.6400	3.6500	-0.815%	710,519	-1.370%
2026-08-20	3.6100	3.710000	3.5950	3.6800	+1.377%	512,567	-2.174%
2026-08-19	3.5400	3.680000	3.5400	3.6300	+2.542%	763,167	-0.826%
2026-08-18	3.5000	3.570000	3.4750	3.5400	+0.283%	706,811	+1.695%
2026-08-17	3.7000	3.715000	3.5100	3.5300	-5.615%	886,364	+1.983%
2026-08-14	3.8100	3.840000	3.7100	3.7400	-1.837%	480,962	-3.743%
2026-08-13	3.8600	3.960000	3.7950	3.8100	-1.550%	1,017,569	-5.512%
2026-08-12	3.8400	3.910000	3.7250	3.8700	-1.527%	1,272,734	-6.977%
2026-08-11	4.0000	4.040000	3.9100	3.9300	-2.481%	795,118	-8.397%
2026-08-10	4.0800	4.110000	3.8912	4.0300	-3.589%	1,268,161	-10.670%
2026-08-07	4.0200	4.270000	3.9400	4.1800	-2.564%	1,415,385	-13.876%
2026-08-06	4.2500	4.335000	4.2250	4.2900	-2.500%	930,970	-16.084%
2026-08-05	4.5600	4.600000	4.3700	4.4000	-0.677%	647,460	-18.182%
2026-08-04	4.4000	4.500000	4.3650	4.4300	+0.682%	860,860	-18.736%
2026-08-03	4.3400	4.445000	4.3350	4.4000	+2.088%	1,106,452	-18.182%
2026-07-31	4.3000	4.350000	4.1800	4.3100	-1.373%	941,701	-16.473%
2026-07-30	4.4500	4.450000	4.3000	4.3700	-2.889%	1,335,101	-17.620%
2026-07-29	4.3500	4.600000	4.3500	4.5000	+2.975%	1,059,144	-20.000%
2026-07-28	4.2700	4.430000	4.2600	4.3700	+3.800%	918,792	-17.620%
2026-07-27	3.9800	4.275000	3.9490	4.2100	+7.949%	993,336	-14.489%
2026-07-24	3.9100	3.995000	3.8404	3.9000	+0.515%	859,739	-7.692%
2026-07-23	4.0400	4.100000	3.8800	3.8800	-4.198%	636,190	-7.216%
2026-07-22	4.1900	4.210000	3.9600	4.0500	-2.878%	872,992	-11.111%
2026-07-21	4.1700	4.220000	4.0850	4.1700	-0.477%	781,496	-13.669%
2026-07-20	4.2000	4.280000	4.1450	4.1900	-0.238%	872,222	-14.081%
2026-07-17	3.8800	4.210000	3.8800	4.2000	+5.528%	1,089,907	-14.286%
2026-07-16	3.9800	4.110000	3.9600	3.9800	-0.500%	1,258,352	-9.548%
2026-07-15	4.1200	4.130000	4.0000	4.0000	-1.720%	579,540	-10.000%
2026-07-14	4.0600	4.125000	4.0050	4.0700	-1.214%	327,116	-11.548%
2026-07-13	4.0600	4.200000	4.0500	4.1200	+1.478%	715,485	-12.621%
2026-07-10	4.0500	4.110000	4.0200	4.0600	+2.785%	734,674	-11.330%
2026-07-09	3.9100	4.000000	3.8200	3.9500	+0.254%	1,047,136	-8.861%
2026-07-08	4.1000	4.100000	3.9250	3.9400	-4.369%	486,347	-8.629%
2026-07-07	4.1500	4.290000	4.1000	4.1200	-0.242%	698,943	-12.621%
2026-07-06	4.0700	4.205000	4.0400	4.1300	-0.242%	860,181	-12.833%
2026-07-02	4.1500	4.240000	4.1300	4.1400	-0.957%	714,123	-13.043%
2026-07-01	4.1000	4.180000	4.0600	4.1800	+4.500%	1,225,513	-13.876%
2026-06-30	4.1500	4.150000	3.8750	4.0000	-4.988%	1,634,012	-10.000%
2026-06-29	4.0600	4.290000	4.0000	4.2100	+4.208%	1,329,976	-14.489%
2026-06-26	3.6600	4.060000	3.6600	4.0400	+9.783%	7,314,290	-10.891%
2026-06-25	3.6800	3.720000	3.5950	3.6800	0.000%	2,027,344	-2.174%
2026-06-24	3.4600	3.700000	3.4600	3.6800	+5.143%	3,740,806	-2.174%
2026-06-23	3.5800	3.675000	3.4950	3.5000	-2.235%	3,719,605	+2.857%
2026-06-22	3.6100	3.685000	3.5100	3.5800	-0.831%	2,274,017	+0.559%
2026-06-18	3.5700	3.620000	3.5150	3.6100	+0.838%	1,297,906	-0.277%
2026-06-17	3.5900	3.710000	3.5600	3.5800	-1.377%	2,289,036	+0.559%
2026-06-16	3.6300	3.670000	3.5700	3.6300	+0.833%	902,664	-0.826%
2026-06-15	3.6100	3.745000	3.5950	3.6000	-0.552%	1,162,163	0.000%
2026-06-12	3.6000	3.635000	3.5600	3.6200	+0.556%	831,548	-0.552%
2026-06-11	3.5100	3.615000	3.5100	3.6000	+1.695%	940,027	0.000%
2026-06-10	3.5100	3.680000	3.5100	3.5400	0.000%	1,140,706	+1.695%
2026-06-09	3.5700	3.655000	3.5000	3.5400	+0.283%	1,217,423	+1.695%
2026-06-08	3.6200	3.660000	3.5050	3.5300	-3.022%	1,021,958	+1.983%
2026-06-05	3.7000	3.800000	3.6350	3.6400	-2.413%	1,320,528	-1.099%
2026-06-04	3.8500	3.945000	3.7200	3.7300	-4.604%	1,213,087	-3.485%
2026-06-03	3.8100	3.937500	3.6850	3.9100	+1.034%	2,182,466	-7.928%
2026-06-02	3.9800	4.055000	3.8700	3.8700	-5.610%	1,506,065	-6.977%
2026-06-01	3.8700	4.140000	3.8700	4.1000	+8.753%	1,885,721	-12.195%
2026-05-29	3.7200	3.770000	3.6200	3.7700	+1.072%	3,283,432	-4.509%
2026-05-28	3.5500	3.750000	3.5500	3.7300	+5.367%	1,124,518	-3.485%
2026-05-27	3.5500	3.705000	3.5300	3.5400	-1.117%	1,524,938	+1.695%
2026-05-26	3.5300	3.600000	3.4500	3.5800	0.000%	1,901,115	+0.559%
2026-05-22	3.7300	3.780000	3.5300	3.5800	-4.021%	1,366,161	+0.559%
2026-05-21	3.5800	3.745000	3.5150	3.7300	+3.324%	933,282	-3.485%
2026-05-20	3.4400	3.640000	3.4400	3.6100	+2.266%	946,304	-0.277%
2026-05-19	3.5400	3.635000	3.5000	3.5300	+0.857%	1,199,655	+1.983%
2026-05-18	3.5000	3.565000	3.4200	3.5000	-1.408%	2,308,504	+2.857%
2026-05-15	3.4600	3.550000	3.4100	3.5500	+2.899%	981,399	+1.408%
2026-05-14	3.4500	3.500000	3.3850	3.4500	+0.877%	985,630	+4.348%
2026-05-13	3.5300	3.555000	3.4050	3.4200	-4.202%	1,222,178	+5.263%
2026-05-12	3.5000	3.620000	3.4700	3.5700	+2.882%	1,593,862	+0.840%
2026-05-11	3.7600	3.795000	3.4400	3.4700	-7.219%	1,952,033	+3.746%
2026-05-08	3.9900	4.170000	3.7150	3.7400	-5.793%	1,581,654	-3.743%
2026-05-07	3.9200	4.205000	3.9200	3.9700	+3.117%	1,842,699	-9.320%
2026-05-06	3.8600	3.910000	3.7400	3.8500	+0.260%	1,289,994	-6.494%
2026-05-05	3.8700	3.940000	3.7600	3.8400	+0.787%	1,827,949	-6.250%
2026-05-04	3.9000	3.980000	3.7700	3.8100	-2.806%	1,113,259	-5.512%
2026-05-01	3.7800	3.930000	3.7800	3.9200	+4.255%	1,079,244	-8.163%
2026-04-30	3.8100	3.830000	3.6300	3.7600	-2.338%	2,572,623	-4.255%
2026-04-29	3.9600	4.010000	3.7450	3.8500	-3.509%	1,026,063	-6.494%
2026-04-28	4.0600	4.120000	3.9700	3.9900	-0.993%	613,846	-9.774%
2026-04-27	4.0000	4.135000	3.9600	4.0300	0.000%	1,363,080	-10.670%
2026-04-24	3.8700	4.035000	3.8200	4.0300	+3.069%	824,983	-10.670%
2026-04-23	4.1900	4.200000	3.8800	3.9100	-8.000%	1,171,830	-7.928%
2026-04-22	4.3700	4.378000	4.1650	4.2500	-2.299%	1,543,597	-15.294%
2026-04-21	4.2200	4.470000	4.2200	4.3500	+2.594%	1,428,923	-17.241%
2026-04-20	4.1700	4.310000	4.1200	4.2400	+0.713%	1,742,287	-15.094%
2026-04-17	4.1500	4.260000	4.1200	4.2100	+2.433%	1,082,474	-14.489%
2026-04-16	4.1000	4.185000	4.0800	4.1100	+1.733%	858,386	-12.409%
2026-04-15	4.0400	4.090000	3.9850	4.0400	+1.253%	1,290,160	-10.891%
2026-04-14	4.1400	4.210000	3.9550	3.9900	-2.920%	782,545	-9.774%
2026-04-13	4.0100	4.160000	4.0100	4.1100	+1.985%	1,039,342	-12.409%
2026-04-10	4.0400	4.060000	3.9690	4.0300	+0.249%	773,930	-10.670%
2026-04-09	3.9000	4.035000	3.8150	4.0200	+1.259%	1,207,439	-10.448%
2026-04-08	4.0800	4.080000	3.9500	3.9700	+0.253%	727,832	-9.320%
2026-04-07	3.9700	4.020000	3.9400	3.9600	-1.247%	834,086	-9.091%
2026-04-06	4.0300	4.080000	4.0000	4.0100	-0.988%	509,686	-10.224%
2026-04-02	3.9900	4.140000	3.9300	4.0500	+0.248%	993,247	-11.111%
2026-04-01	4.0400	4.100000	3.9550	4.0400	+1.000%	879,900	-10.891%
2026-03-31	3.9800	4.055000	3.9300	4.0000	+2.041%	1,268,246	-10.000%
2026-03-30	3.8300	3.945000	3.7950	3.9200	+2.350%	1,003,284	-8.163%
2026-03-27	3.9300	3.940000	3.7900	3.8300	-3.526%	1,220,364	-6.005%
2026-03-26	3.9000	4.035000	3.8800	3.9700	+0.253%	1,584,363	-9.320%
2026-03-25	3.9100	4.085000	3.8600	3.9600	+2.857%	1,607,227	-9.091%
2026-03-24	3.8200	3.915000	3.8000	3.8500	-0.773%	1,533,886	-6.494%
2026-03-23	3.7400	3.930000	3.7100	3.8800	+5.149%	1,242,678	-7.216%
2026-03-20	3.7800	3.780000	3.6550	3.6900	-2.895%	1,561,524	-2.439%
2026-03-19	3.8200	3.900000	3.7700	3.8000	-1.299%	2,171,869	-5.263%
2026-03-18	3.9200	3.995000	3.8500	3.8500	-3.509%	997,618	-6.494%
2026-03-17	3.8300	4.090000	3.8300	3.9900	+4.178%	1,662,134	-9.774%
2026-03-16	3.8500	3.880000	3.7700	3.8300	+1.055%	938,735	-6.005%
2026-03-13	3.9900	4.031700	3.7600	3.7900	-4.293%	1,321,582	-5.013%
2026-03-12	4.0700	4.080000	3.8300	3.9600	-2.703%	1,716,209	-9.091%
2026-03-11	4.1600	4.235000	4.0300	4.0700	+0.494%	1,969,920	-11.548%
2026-03-10	3.9800	4.060000	3.8900	4.0500	+1.250%	1,823,264	-11.111%
2026-03-09	3.8600	4.030000	3.8137	4.0000	+2.041%	2,092,608	-10.000%
2026-03-06	3.8300	3.950000	3.8000	3.9200	+2.618%	1,589,973	-8.163%
2026-03-05	3.6200	3.840000	3.6200	3.8200	+5.234%	1,987,127	-5.759%
2026-03-04	3.5800	3.685000	3.5500	3.6300	+1.681%	942,330	-0.826%
2026-03-03	3.4400	3.600000	3.3700	3.5700	+0.281%	2,158,801	+0.840%
2026-03-02	3.3400	3.600000	3.2900	3.5600	+3.790%	1,614,342	+1.124%
2026-02-27	3.4000	3.460000	3.1699	3.4300	+11.726%	3,049,847	+4.956%
2026-02-26	2.9600	3.100000	2.9600	3.0700	+3.716%	1,071,003	+17.264%
2026-02-25	2.9700	3.005000	2.9100	2.9600	-0.671%	775,589	+21.622%
2026-02-24	2.8600	3.000000	2.8600	2.9800	+3.833%	708,704	+20.805%
2026-02-23	3.0000	3.010000	2.8414	2.8700	-5.592%	709,901	+25.436%
2026-02-20	3.0000	3.095000	3.0000	3.0400	+0.330%	643,713	+18.421%
2026-02-19	3.0200	3.070000	2.9700	3.0300	0.000%	805,055	+18.812%
2026-02-18	3.0300	3.070000	2.9650	3.0300	0.000%	831,099	+18.812%
2026-02-17	3.1600	3.160000	3.0300	3.0300	-4.114%	693,997	+18.812%
2026-02-13	3.0900	3.170000	3.0500	3.1600	+1.935%	882,374	+13.924%
2026-02-12	3.2200	3.225000	3.0200	3.1000	-4.025%	1,020,746	+16.129%
2026-02-11	3.2700	3.400000	3.1600	3.2300	-0.920%	1,270,267	+11.455%
2026-02-10	3.2600	3.320000	3.2450	3.2600	+0.308%	901,442	+10.429%
2026-02-09	3.1300	3.300000	3.1300	3.2500	+3.503%	869,753	+10.769%
2026-02-06	3.0900	3.170000	3.0050	3.1400	+2.951%	810,614	+14.650%
2026-02-05	3.0500	3.120000	2.9950	3.0500	-0.651%	1,166,348	+18.033%
2026-02-04	3.0900	3.110000	2.9900	3.0700	-0.968%	2,013,391	+17.264%
2026-02-03	3.1600	3.170000	3.0500	3.1000	-1.899%	1,329,290	+16.129%
2026-02-02	3.1500	3.250000	3.1200	3.1600	+0.637%	744,235	+13.924%
2026-01-30	3.2200	3.240000	3.1300	3.1400	-3.086%	1,226,197	+14.650%
2026-01-29	3.3900	3.400000	3.2100	3.2400	-4.985%	1,186,301	+11.111%
2026-01-28	3.3900	3.440000	3.3900	3.4100	+0.888%	612,062	+5.572%
2026-01-27	3.3900	3.430000	3.3500	3.3800	0.000%	588,069	+6.509%
2026-01-26	3.3600	3.410000	3.3300	3.3800	+0.595%	767,030	+6.509%
2026-01-23	3.2800	3.400000	3.2800	3.3600	+2.752%	1,091,651	+7.143%
2026-01-22	3.2800	3.350000	3.2650	3.2700	+1.238%	1,402,335	+10.092%
2026-01-21	3.2600	3.310000	3.2100	3.2300	-0.615%	772,201	+11.455%
2026-01-20	3.1700	3.320000	3.1700	3.2500	-0.307%	1,092,484	+10.769%
2026-01-16	3.3600	3.380000	3.2050	3.2600	-3.264%	1,619,236	+10.429%
2026-01-15	3.4300	3.540000	3.3150	3.3700	-6.389%	2,621,714	+6.825%
2026-01-14	3.6700	3.670000	3.5600	3.6000	-1.370%	472,907	0.000%
2026-01-13	3.7000	3.700000	3.5200	3.6500	-0.815%	683,098	-1.370%
2026-01-12	3.6500	3.690000	3.5900	3.6800	+0.546%	704,272	-2.174%
2026-01-09	3.6700	3.685000	3.5600	3.6600	-0.272%	1,119,669	-1.639%
2026-01-08	3.6500	3.680000	3.5800	3.6700	+0.824%	609,109	-1.907%
2026-01-07	3.5500	3.670000	3.5250	3.6400	+1.393%	1,336,728	-1.099%
2026-01-06	3.6800	3.715200	3.5400	3.5900	-2.710%	1,031,047	+0.279%
2026-01-05	3.6900	3.766500	3.6800	3.6900	+1.653%	877,350	-2.439%
2026-01-02	3.7800	3.812000	3.6250	3.6300	-3.457%	865,947	-0.826%
2025-12-31	3.7700	3.775000	3.7200	3.7600	-0.529%	462,210	-4.255%
2025-12-30	3.7000	3.837600	3.7000	3.7800	+1.613%	886,995	-4.762%
2025-12-29	3.6900	3.755000	3.6600	3.7200	+0.270%	883,437	-3.226%
2025-12-26	3.7400	3.770000	3.7000	3.7100	-0.536%	434,894	-2.965%
2025-12-24	3.7300	3.760000	3.7100	3.7300	+0.269%	310,393	-3.485%
2025-12-23	3.7300	3.765000	3.6901	3.7200	-0.800%	559,202	-3.226%
2025-12-22	3.7600	3.825000	3.7343	3.7500	-0.794%	432,398	-4.000%
2025-12-19	3.7600	3.790000	3.7400	3.7800	+1.613%	1,063,907	-4.762%
2025-12-18	3.7800	3.820000	3.7000	3.7200	0.000%	742,130	-3.226%
2025-12-17	3.7800	3.850000	3.7100	3.7200	-2.618%	771,384	-3.226%
2025-12-16	3.7500	3.830000	3.7350	3.8200	+1.326%	722,630	-5.759%
2025-12-15	3.8400	3.860000	3.7550	3.7700	-1.567%	732,822	-4.509%
2025-12-12	3.8900	3.910000	3.8200	3.8300	-1.289%	477,176	-6.005%
2025-12-11	3.9000	3.960000	3.8700	3.8800	0.000%	828,199	-7.216%
2025-12-10	3.9000	3.940000	3.8300	3.8800	-0.257%	728,604	-7.216%
2025-12-09	3.9200	3.960000	3.8800	3.8900	-1.768%	828,452	-7.455%
2025-12-08	3.9200	3.970000	3.8750	3.9600	+1.799%	742,291	-9.091%
2025-12-05	4.0200	4.080000	3.8500	3.8900	-2.750%	1,737,659	-7.455%
2025-12-04	4.1300	4.145000	3.9900	4.0000	-3.148%	1,214,996	-10.000%
2025-12-03	4.2000	4.230000	4.1200	4.1300	-0.721%	662,711	-12.833%
2025-12-02	4.1600	4.215000	4.1450	4.1600	+0.241%	1,165,095	-13.462%
2025-12-01	4.0700	4.190000	4.0467	4.1500	0.000%	1,417,249	-13.253%
2025-11-28	4.0600	4.175000	4.0600	4.1500	+1.220%	752,492	-13.253%
2025-11-26	3.9000	4.120000	3.8801	4.1000	+5.128%	1,243,522	-12.195%
2025-11-25	3.8500	3.920000	3.8200	3.9000	+1.563%	1,466,921	-7.692%
2025-11-24	3.8100	3.900000	3.7776	3.8400	+0.787%	1,558,694	-6.250%
2025-11-21	3.8000	3.875000	3.7400	3.8100	+0.528%	1,530,757	-5.512%
2025-11-20	3.9000	3.920000	3.7150	3.7900	-1.044%	1,343,678	-5.013%
2025-11-19	3.8500	3.917500	3.8050	3.8300	-0.777%	1,243,827	-6.005%
2025-11-18	3.8000	3.925000	3.7700	3.8600	+0.783%	1,993,739	-6.736%
2025-11-17	4.0100	4.020000	3.8100	3.8300	-4.489%	2,741,804	-6.005%
2025-11-14	3.9000	4.070000	3.8950	4.0100	+1.777%	2,071,277	-10.224%
2025-11-13	4.0400	4.060000	3.9050	3.9400	-3.194%	2,402,133	-8.629%
2025-11-12	4.0900	4.130000	4.0400	4.0700	-0.489%	2,112,438	-11.548%
2025-11-11	4.0100	4.210000	4.0000	4.0900	+2.250%	3,383,801	-11.980%
2025-11-10	3.9900	4.080000	3.9550	4.0000	+2.041%	3,628,574	-10.000%
2025-11-07	4.1300	4.270000	3.6500	3.9200	-9.259%	4,608,545	-8.163%
2025-11-06	4.4800	4.530000	4.3000	4.3200	-4.846%	1,482,273	-16.667%
2025-11-05	4.2800	4.550000	4.2600	4.5400	+6.824%	1,954,388	-20.705%
2025-11-04	4.3100	4.400000	4.2050	4.2500	-2.968%	1,984,642	-15.294%
2025-11-03	4.4600	4.465000	4.3300	4.3800	-2.450%	1,086,885	-17.808%
2025-10-31	4.4000	4.505000	4.3800	4.4900	+2.982%	1,308,064	-19.822%
2025-10-30	4.3600	4.460000	4.2800	4.3600	-1.357%	1,086,157	-17.431%
2025-10-29	4.5100	4.555000	4.3800	4.4200	-2.428%	855,586	-18.552%
2025-10-28	4.4900	4.555000	4.4350	4.5300	+1.116%	812,536	-20.530%
2025-10-27	4.5200	4.577200	4.4650	4.4800	-0.223%	789,895	-19.643%
2025-10-24	4.5700	4.620000	4.4750	4.4900	-0.664%	785,588	-19.822%
2025-10-23	4.5000	4.580000	4.4600	4.5200	0.000%	740,170	-20.354%
2025-10-22	4.3700	4.545000	4.3602	4.5200	+3.908%	2,725,230	-20.354%
2025-10-21	4.3100	4.425000	4.2850	4.3500	+0.230%	1,181,596	-17.241%
2025-10-20	4.2400	4.360000	4.2350	4.3400	+3.580%	1,415,494	-17.051%
2025-10-17	4.1700	4.250000	4.1500	4.1900	-0.475%	1,274,208	-14.081%
2025-10-16	4.4600	4.460000	4.1950	4.2100	-1.636%	1,500,125	-14.489%
2025-10-15	4.3400	4.420000	4.2650	4.2800	-1.155%	1,162,727	-15.888%
2025-10-14	4.1600	4.400000	4.1322	4.3300	+2.607%	1,553,177	-16.859%
2025-10-13	4.2700	4.320000	4.1800	4.2200	+1.442%	1,043,310	-14.692%
2025-10-10	4.5800	4.620000	4.1500	4.1600	-8.972%	1,263,082	-13.462%
2025-10-09	4.5700	4.600000	4.5145	4.5700	+0.440%	932,892	-21.225%
2025-10-08	4.5500	4.580000	4.4950	4.5500	+0.664%	863,051	-20.879%
2025-10-07	4.5500	4.569000	4.4600	4.5200	-0.221%	725,084	-20.354%
2025-10-06	4.4500	4.550000	4.4103	4.5300	+2.721%	692,621	-20.530%
2025-10-03	4.3900	4.430000	4.3400	4.4100	+0.456%	973,876	-18.367%
2025-10-02	4.2900	4.390000	4.2650	4.3900	+2.331%	802,186	-17.995%
2025-10-01	4.3300	4.420000	4.2800	4.2900	-2.055%	897,082	-16.084%
2025-09-30	4.4300	4.520000	4.3300	4.3800	-1.129%	798,930	-17.808%
2025-09-29	4.3300	4.450000	4.3300	4.4300	+2.546%	1,146,101	-18.736%
2025-09-26	4.3400	4.380000	4.3000	4.3200	0.000%	541,961	-16.667%
2025-09-25	4.4600	4.475000	4.3000	4.3200	-4.425%	881,414	-16.667%
2025-09-24	4.5700	4.620000	4.4314	4.5200	-0.659%	887,203	-20.354%
2025-09-23	4.6900	4.729900	4.5400	4.5500	-1.940%	1,354,930	-20.879%
2025-09-22	4.5100	4.680000	4.5000	4.6400	+2.428%	974,810	-22.414%
2025-09-19	4.6600	4.660000	4.4800	4.5300	-2.581%	1,583,990	-20.530%
2025-09-18	4.6500	4.700000	4.5300	4.6500	+1.751%	1,532,780	-22.581%
2025-09-17	4.4500	4.610000	4.4300	4.5700	+8.810%	2,751,263	-21.225%
2025-09-16	4.1600	4.220000	4.1500	4.2000	+1.449%	714,735	-14.286%
2025-09-15	4.1100	4.175000	4.0950	4.1400	+1.471%	846,464	-13.043%
2025-09-12	4.1100	4.120000	4.0300	4.0800	-0.971%	685,040	-11.765%
2025-09-11	4.0400	4.135000	4.0350	4.1200	+2.233%	1,143,295	-12.621%
2025-09-10	4.0500	4.110000	3.9700	4.0300	-0.983%	1,300,027	-10.670%
2025-09-09	4.0700	4.140000	4.0450	4.0700	+0.494%	1,374,977	-11.548%
2025-09-08	4.0600	4.085000	3.9500	4.0500	-0.978%	1,557,686	-11.111%
2025-09-05	4.0700	4.155000	4.0100	4.0900	+1.741%	1,206,022	-11.980%
2025-09-04	4.0100	4.030000	3.9400	4.0200	+0.500%	1,134,069	-10.448%
2025-09-03	4.0100	4.150000	3.9500	4.0000	-0.744%	1,315,996	-10.000%
2025-09-02	4.0000	4.050000	3.9150	4.0300	-1.225%	1,515,338	-10.670%
2025-08-29	4.0700	4.135000	4.0400	4.0800	+0.246%	1,404,404	-11.765%
2025-08-28	4.0600	4.200000	4.0600	4.0700	+0.993%	932,639	-11.548%
2025-08-27	4.1300	4.130000	3.9850	4.0300	-1.946%	1,447,939	-10.670%
2025-08-26	4.0800	4.149800	4.0500	4.1100	+0.735%	1,213,005	-12.409%
2025-08-25	4.1500	4.175000	4.0700	4.0800	-2.625%	953,147	-11.765%
2025-08-22	4.0000	4.230000	3.9600	4.1900	+4.750%	1,728,636	-14.081%
2025-08-21	3.9700	4.080000	3.9550	4.0000	-0.990%	1,036,269	-10.000%
2025-08-20	4.0300	4.080000	3.9635	4.0400	-0.493%	1,666,464	-10.891%
2025-08-19	4.0800	4.111000	3.9300	4.0600	+0.247%	1,197,348	-11.330%
2025-08-18	4.0700	4.115000	3.9800	4.0500	-0.978%	1,639,156	-11.111%
2025-08-15	4.0100	4.180000	3.9900	4.0900	+3.283%	2,125,794	-11.980%
2025-08-14	4.1300	4.210000	3.9312	3.9600	-5.714%	3,372,535	-9.091%
2025-08-13	4.2400	4.425000	4.1200	4.2000	0.000%	3,677,094	-14.286%
2025-08-12	4.2100	4.278500	4.1450	4.2000	+0.239%	1,919,126	-14.286%
2025-08-11	4.3600	4.910000	4.0750	4.1900	-2.784%	2,132,707	-14.081%
2025-08-08	4.3500	4.440000	4.1700	4.3100	-27.196%	4,521,758	-16.473%
2025-08-07	5.9700	5.987600	5.8450	5.9200	+0.169%	635,451	-39.189%
2025-08-06	5.8800	6.000000	5.8350	5.9100	+1.372%	566,533	-39.086%
2025-08-05	5.9200	5.932000	5.7700	5.8300	-1.520%	923,977	-38.250%
2025-08-04	5.8400	5.935000	5.8000	5.9200	+2.245%	536,594	-39.189%
2025-08-01	5.8200	5.915000	5.7850	5.7900	-3.015%	780,392	-37.824%
2025-07-31	6.0400	6.125000	5.9700	5.9700	-0.666%	754,035	-39.698%
2025-07-30	6.2300	6.230000	5.9600	6.0100	-2.751%	877,129	-40.100%
2025-07-29	6.2400	6.240000	6.1450	6.1800	-0.643%	603,160	-41.748%
2025-07-28	6.2900	6.300000	6.2100	6.2200	-1.113%	489,483	-42.122%
2025-07-25	6.3400	6.340000	6.2400	6.2900	+0.159%	552,008	-42.766%
2025-07-24	6.2500	6.320000	6.2100	6.2800	+0.159%	743,083	-42.675%
2025-07-23	6.1700	6.315000	6.1000	6.2700	+2.787%	773,229	-42.584%
2025-07-22	6.2400	6.300000	6.0800	6.1000	-1.613%	1,089,003	-40.984%
2025-07-21	6.5000	6.500000	6.1550	6.2000	-2.821%	1,308,942	-41.935%
2025-07-18	6.8100	6.820000	6.3700	6.3800	-5.621%	799,137	-43.574%
2025-07-17	6.7300	6.810000	6.6600	6.7600	+0.745%	1,224,456	-46.746%
2025-07-16	6.5300	6.730000	6.4700	6.7100	+3.231%	1,101,585	-46.349%
2025-07-15	6.2300	6.500000	6.1800	6.5000	+5.178%	1,298,205	-44.615%
2025-07-14	6.1900	6.240000	6.1100	6.1800	+0.325%	936,486	-41.748%
2025-07-11	6.3300	6.355000	6.1450	6.1600	-3.297%	781,574	-41.558%
2025-07-10	6.3500	6.390000	6.1650	6.3700	+0.157%	1,012,448	-43.485%
2025-07-09	6.3100	6.365000	6.2200	6.3600	+0.952%	1,238,563	-43.396%
2025-07-08	6.5000	6.525000	6.2500	6.3000	-3.077%	1,112,067	-42.857%
2025-07-07	6.5200	6.530000	6.3746	6.5000	-0.612%	1,300,316	-44.615%
2025-07-03	6.3500	6.630000	6.3500	6.5400	+3.975%	675,859	-44.954%
2025-07-02	6.3900	6.406602	6.1800	6.2900	-1.872%	1,424,143	-42.766%
2025-07-01	6.5600	6.680000	6.3200	6.4100	-2.879%	1,503,716	-43.838%
2025-06-30	6.5100	6.725000	6.4200	6.6000	+2.167%	1,313,892	-45.455%
2025-06-27	6.5200	6.620000	6.3900	6.4600	-1.374%	8,587,106	-44.272%
2025-06-26	6.5100	6.630000	6.4400	6.5500	+1.236%	798,100	-45.038%
2025-06-25	6.6300	6.700000	6.4450	6.4700	-2.118%	736,859	-44.359%
2025-06-24	6.5800	6.730000	6.5450	6.6100	+1.692%	672,555	-45.537%
2025-06-23	6.4700	6.595000	6.2600	6.5000	+1.721%	952,061	-44.615%
2025-06-20	6.3200	6.470000	6.2950	6.3900	+0.157%	678,884	-43.662%
2025-06-18	6.4100	6.455000	6.2550	6.3800	-0.468%	809,154	-43.574%
2025-06-17	6.5900	6.650000	6.4000	6.4100	-3.464%	599,286	-43.838%
2025-06-16	6.5100	6.710000	6.4750	6.6400	+2.786%	732,768	-45.783%
2025-06-13	6.4600	6.560000	6.4600	6.4600	-2.857%	1,061,952	-44.272%
2025-06-12	6.6100	6.710000	6.6100	6.6500	-0.300%	979,999	-45.865%
2025-06-11	6.6400	6.735000	6.5500	6.6700	+0.908%	956,291	-46.027%
2025-06-10	6.6000	6.650000	6.4650	6.6100	+0.456%	467,020	-45.537%
2025-06-09	6.7200	6.720000	6.5700	6.5800	-1.497%	440,599	-45.289%
2025-06-06	6.6700	6.720000	6.6200	6.6800	+1.212%	427,277	-46.108%
2025-06-05	6.6500	6.700000	6.5800	6.6000	0.000%	760,323	-45.455%
2025-06-04	6.6500	6.670000	6.3900	6.6000	-0.302%	663,906	-45.455%
2025-06-03	6.4100	6.690000	6.3500	6.6200	+3.276%	918,872	-45.619%
2025-06-02	6.4200	6.420000	6.2400	6.4100	0.000%	813,233	-43.838%
2025-05-30	6.3800	6.500000	6.3400	6.4100	0.000%	962,918	-43.838%
2025-05-29	6.4600	6.500000	6.3550	6.4100	+0.470%	514,721	-43.838%
2025-05-28	6.5300	6.530000	6.3800	6.3800	-2.297%	627,682	-43.574%
2025-05-27	6.6090	6.815000	6.4950	6.5300	+5.493%	2,598,565	-44.870%
2025-05-23	6.0500	6.200000	6.0500	6.1900	-0.482%	989,581	-41.842%
2025-05-22	6.1000	6.269900	5.9500	6.2200	+1.303%	1,175,676	-42.122%
2025-05-21	6.3000	6.365000	6.1400	6.1400	-3.611%	573,321	-41.368%
2025-05-20	6.3500	6.380000	6.2800	6.3700	+0.315%	503,321	-43.485%
2025-05-19	6.1200	6.365000	6.0800	6.3500	+0.954%	466,867	-43.307%
2025-05-16	6.3000	6.385000	6.2200	6.2900	-0.159%	908,305	-42.766%
2025-05-15	6.3700	6.435000	6.2834	6.3000	-1.869%	621,010	-42.857%
2025-05-14	6.5000	6.580000	6.3250	6.4200	-1.382%	692,030	-43.925%
2025-05-13	6.2400	6.560000	6.2400	6.5100	+5.854%	1,121,088	-44.700%
2025-05-12	6.1700	6.230000	6.0500	6.1500	+3.535%	1,030,648	-41.463%
2025-05-09	6.0600	6.085000	5.9050	5.9400	-2.142%	586,293	-39.394%
2025-05-08	5.9000	6.145000	5.8100	6.0700	+3.761%	1,403,307	-40.692%
2025-05-07	5.8500	6.130000	5.6900	5.8500	+6.364%	2,017,764	-38.462%
2025-05-06	5.2900	5.500000	5.2400	5.5000	+2.421%	601,887	-34.545%
2025-05-05	5.4100	5.460000	5.3600	5.3700	-1.828%	596,468	-32.961%
2025-05-02	5.4400	5.550000	5.4100	5.4700	+2.052%	620,278	-34.186%
2025-05-01	5.4600	5.465000	5.3400	5.3600	-0.557%	367,295	-32.836%
2025-04-30	5.2900	5.440000	5.2002	5.3900	+0.186%	1,352,553	-33.210%
2025-04-29	5.3200	5.430000	5.3000	5.3800	+0.561%	597,419	-33.086%
2025-04-28	5.3200	5.370000	5.1600	5.3500	-0.187%	809,815	-32.710%
2025-04-25	5.3300	5.465000	5.2700	5.3600	+0.187%	625,689	-32.836%
2025-04-24	5.1400	5.355000	5.1400	5.3500	+4.288%	559,633	-32.710%
2025-04-23	5.1700	5.280000	5.1000	5.1300	+2.191%	796,946	-29.825%
2025-04-22	4.9000	5.070000	4.8400	5.0200	+3.719%	599,685	-28.287%
2025-04-21	4.9800	4.980000	4.7750	4.8400	-3.200%	413,050	-25.620%
2025-04-17	4.8700	5.010000	4.8100	5.0000	+2.669%	524,005	-28.000%
2025-04-16	4.9000	4.965000	4.8200	4.8700	-0.205%	551,134	-26.078%
2025-04-15	4.8500	5.015000	4.7100	4.8800	-0.611%	658,871	-26.230%
2025-04-14	5.0200	5.030000	4.8550	4.9100	+0.204%	541,583	-26.680%
2025-04-11	4.7600	4.940000	4.6700	4.9000	+3.158%	517,576	-26.531%
2025-04-10	4.8800	4.955000	4.6600	4.7500	-4.040%	675,998	-24.211%
2025-04-09	4.4700	5.070000	4.4219	4.9500	+11.236%	1,006,165	-27.273%
2025-04-08	4.7300	4.750000	4.4150	4.4500	-1.330%	882,772	-19.101%
2025-04-07	4.4700	4.880000	4.4300	4.5100	-4.246%	1,185,612	-20.177%
2025-04-04	4.7800	4.900000	4.5000	4.7100	-5.040%	1,387,825	-23.567%
2025-04-03	4.9500	5.125000	4.8800	4.9600	-5.344%	1,186,039	-27.419%
2025-04-02	5.1000	5.330000	5.0863	5.2400	+0.963%	783,816	-31.298%
2025-04-01	5.0900	5.275000	5.0400	5.1900	+2.367%	850,028	-30.636%
2025-03-31	4.9700	5.100000	4.8200	5.0700	-0.588%	783,019	-28.994%
2025-03-28	5.2000	5.210000	4.9800	5.1000	-1.544%	900,741	-29.412%
2025-03-27	4.8700	5.260000	4.8100	5.1800	+6.584%	913,700	-30.502%
2025-03-26	4.9000	4.925000	4.8150	4.8600	-1.220%	694,033	-25.926%
2025-03-25	4.9000	4.995000	4.8100	4.9200	+0.820%	506,895	-26.829%
2025-03-24	4.9200	4.970000	4.8500	4.8800	+0.826%	291,542	-26.230%

.dark-mode .MRqDBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MRqDBY{ color: #333333; background-color: white; border: 2px solid #333333; }VTEXVTEXstock NYSE

VTEX
VTEX
stock NYSE