VTEX VTEX
3.95 USD +0.01 (+0.25%)
Regular-session close
3.95 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.93 Day range 4.00
2.87 52-week range 4.50
- YTD
- +5.05%
- 1 year
- +0.25%
VTEX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.95 | 3.99 | 3.92 | 3.95 | +0.01 | +0.25% | 768,993 |
| Nov 12, 2026 | 3.95 | 3.96 | 3.88 | 3.94 | +0.04 | +1.03% | 611,064 |
| Nov 11, 2026 | 3.91 | 3.99 | 3.78 | 3.90 | 0.00 | 0.00% | 1,053,700 |
| Nov 10, 2026 | 3.88 | 3.95 | 3.76 | 3.90 | -0.04 | -1.02% | 781,200 |
| Nov 9, 2026 | 3.96 | 4.00 | 3.88 | 3.94 | -0.02 | -0.51% | 1,676,000 |
| Nov 6, 2026 | 3.75 | 3.99 | 3.71 | 3.96 | -0.07 | -1.74% | 1,361,800 |
| Nov 5, 2026 | 4.21 | 4.25 | 3.93 | 4.03 | -0.16 | -3.82% | 1,638,400 |
| Nov 4, 2026 | 4.03 | 4.19 | 4.03 | 4.19 | +0.22 | +5.54% | 578,700 |
| Nov 3, 2026 | 3.99 | 3.99 | 3.91 | 3.97 | -0.01 | -0.25% | 444,100 |
| Nov 2, 2026 | 3.94 | 4.02 | 3.94 | 3.98 | 0.00 | 0.00% | 463,900 |
| Oct 30, 2026 | 4.04 | 4.07 | 3.97 | 3.98 | -0.05 | -1.24% | 593,000 |
| Oct 29, 2026 | 3.85 | 4.03 | 3.82 | 4.03 | +0.17 | +4.40% | 554,000 |
| Oct 28, 2026 | 3.84 | 3.89 | 3.81 | 3.86 | -0.04 | -1.03% | 1,212,900 |
| Oct 27, 2026 | 3.85 | 3.98 | 3.85 | 3.90 | -0.08 | -2.01% | 1,438,900 |
| Oct 26, 2026 | 3.65 | 4.05 | 3.57 | 3.98 | -0.19 | -4.56% | 1,829,600 |
| Oct 23, 2026 | 4.14 | 4.18 | 4.11 | 4.17 | 0.00 | 0.00% | 342,900 |
| Oct 22, 2026 | 4.14 | 4.17 | 4.08 | 4.17 | +0.03 | +0.72% | 501,000 |
| Oct 21, 2026 | 4.19 | 4.23 | 4.07 | 4.14 | -0.08 | -1.90% | 567,400 |
| Oct 20, 2026 | 4.19 | 4.24 | 4.16 | 4.22 | +0.04 | +0.96% | 564,000 |
| Oct 19, 2026 | 4.14 | 4.21 | 4.06 | 4.18 | -0.02 | -0.48% | 751,000 |
| Oct 16, 2026 | 4.25 | 4.29 | 4.14 | 4.20 | -0.05 | -1.18% | 724,900 |
| Oct 15, 2026 | 4.06 | 4.28 | 4.06 | 4.25 | +0.19 | +4.68% | 657,500 |
| Oct 14, 2026 | 4.18 | 4.20 | 4.01 | 4.06 | -0.12 | -2.87% | 980,700 |
| Oct 13, 2026 | 4.00 | 4.44 | 3.99 | 4.18 | +0.16 | +3.98% | 2,531,600 |
| Oct 12, 2026 | 3.99 | 4.06 | 3.96 | 4.02 | +0.05 | +1.26% | 600,900 |
| Oct 9, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | +0.02 | +0.51% | 670,600 |
| Oct 8, 2026 | 3.86 | 3.95 | 3.81 | 3.95 | +0.11 | +2.86% | 454,000 |
| Oct 7, 2026 | 3.80 | 3.89 | 3.77 | 3.84 | +0.04 | +1.05% | 365,200 |
| Oct 6, 2026 | 3.76 | 3.86 | 3.74 | 3.80 | +0.01 | +0.26% | 636,400 |
| Oct 5, 2026 | 3.67 | 3.90 | 3.60 | 3.79 | +0.14 | +3.84% | 1,487,200 |
| Oct 2, 2026 | 3.70 | 3.71 | 3.63 | 3.65 | -0.05 | -1.35% | 580,000 |
| Oct 1, 2026 | 3.69 | 3.77 | 3.65 | 3.70 | +0.05 | +1.37% | 1,064,700 |
| Sep 30, 2026 | 3.62 | 3.70 | 3.61 | 3.65 | +0.06 | +1.67% | 684,100 |
| Sep 29, 2026 | 3.60 | 3.63 | 3.57 | 3.59 | +0.01 | +0.28% | 542,800 |
| Sep 28, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | -0.03 | -0.83% | 638,500 |
| Sep 25, 2026 | 3.59 | 3.62 | 3.56 | 3.61 | +0.01 | +0.28% | 456,000 |
| Sep 24, 2026 | 3.63 | 3.63 | 3.58 | 3.60 | -0.01 | -0.28% | 497,900 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.55 | 3.61 | -0.02 | -0.55% | 814,700 |
| Sep 22, 2026 | 3.64 | 3.73 | 3.62 | 3.63 | +0.04 | +1.11% | 1,125,400 |
| Sep 21, 2026 | 3.64 | 3.66 | 3.58 | 3.59 | -0.05 | -1.37% | 922,200 |
| Sep 18, 2026 | 3.66 | 3.67 | 3.63 | 3.64 | -0.01 | -0.27% | 753,700 |
| Sep 17, 2026 | 3.67 | 3.69 | 3.64 | 3.65 | -0.02 | -0.54% | 304,800 |
| Sep 16, 2026 | 3.64 | 3.71 | 3.64 | 3.67 | 0.00 | 0.00% | 656,100 |
| Sep 15, 2026 | 3.69 | 3.70 | 3.63 | 3.67 | 0.00 | 0.00% | 712,900 |
| Sep 14, 2026 | 3.64 | 3.70 | 3.61 | 3.67 | +0.07 | +1.94% | 751,900 |
| Sep 11, 2026 | 3.56 | 3.64 | 3.55 | 3.60 | +0.05 | +1.41% | 559,400 |
| Sep 10, 2026 | 3.54 | 3.60 | 3.52 | 3.55 | +0.03 | +0.85% | 703,700 |
| Sep 9, 2026 | 3.57 | 3.57 | 3.50 | 3.52 | -0.02 | -0.56% | 1,169,900 |
| Sep 8, 2026 | 3.61 | 3.63 | 3.50 | 3.54 | -0.07 | -1.94% | 842,400 |
| Sep 4, 2026 | 3.59 | 3.65 | 3.55 | 3.61 | 0.00 | 0.00% | 525,500 |
| Sep 3, 2026 | 3.65 | 3.72 | 3.59 | 3.61 | +0.01 | +0.28% | 891,800 |
| Sep 2, 2026 | 3.56 | 3.68 | 3.55 | 3.60 | -0.01 | -0.28% | 694,600 |
| Sep 1, 2026 | 3.59 | 3.67 | 3.57 | 3.61 | +0.01 | +0.28% | 524,400 |
| Aug 31, 2026 | 3.58 | 3.63 | 3.55 | 3.60 | 0.00 | 0.00% | 463,100 |
| Aug 28, 2026 | 3.44 | 3.62 | 3.44 | 3.60 | +0.07 | +1.98% | 787,400 |
| Aug 27, 2026 | 3.67 | 3.72 | 3.52 | 3.53 | -0.13 | -3.55% | 743,400 |
| Aug 26, 2026 | 3.60 | 3.67 | 3.57 | 3.66 | +0.04 | +1.10% | 656,700 |
| Aug 25, 2026 | 3.55 | 3.63 | 3.55 | 3.62 | -0.04 | -1.09% | 502,500 |
| Aug 24, 2026 | 3.65 | 3.72 | 3.56 | 3.66 | +0.01 | +0.27% | 814,300 |
| Aug 21, 2026 | 3.71 | 3.76 | 3.64 | 3.65 | -0.03 | -0.82% | 710,500 |
| Aug 20, 2026 | 3.61 | 3.71 | 3.60 | 3.68 | +0.05 | +1.38% | 512,600 |
| Aug 19, 2026 | 3.54 | 3.68 | 3.54 | 3.63 | +0.09 | +2.54% | 763,200 |
| Aug 18, 2026 | 3.50 | 3.57 | 3.47 | 3.54 | +0.01 | +0.28% | 706,800 |
| Aug 17, 2026 | 3.70 | 3.71 | 3.51 | 3.53 | -0.21 | -5.61% | 886,400 |
| Aug 14, 2026 | 3.81 | 3.84 | 3.71 | 3.74 | -0.07 | -1.84% | 481,000 |
65 days, newest first. Daily bars as drawn on the VTEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.