VTEX Historical Price | Market Close

VTEX

High: 4.65; on 09/18/25
Low: 2.87; on 02/23/26
Average: 3.8691; 1.23mm
Net Chg: -0.51; -12.59%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	3.54	842,400
Fr 09/04/26	3.61	525,500
Th 09/03/26	3.61	891,800
We 09/02/26	3.60	694,600
Tu 09/01/26	3.61	521,675
Mo 08/31/26	3.60	460,393
Fr 08/28/26	3.60	787,407
Th 08/27/26	3.53	742,939
We 08/26/26	3.66	656,738
Tu 08/25/26	3.62	502,525
Mo 08/24/26	3.66	814,134
Fr 08/21/26	3.65	710,500
Th 08/20/26	3.68	512,600
We 08/19/26	3.63	763,200
Tu 08/18/26	3.54	706,800
Mo 08/17/26	3.53	886,400
Fr 08/14/26	3.74	481,000
Th 08/13/26	3.81	1,017,500
We 08/12/26	3.87	1,272,700
Tu 08/11/26	3.93	795,100
Mo 08/10/26	4.03	1,268,000
Fr 08/07/26	4.18	1,415,400

Date	Last Price	Volume
Th 08/06/26	4.29	931,000
We 08/05/26	4.40	647,500
Tu 08/04/26	4.43	860,800
Mo 08/03/26	4.40	1,106,500
Fr 07/31/26	4.31	941,700
Th 07/30/26	4.37	1,335,100
We 07/29/26	4.50	1,058,600
Tu 07/28/26	4.37	918,800
Mo 07/27/26	4.21	993,300

Date	Last Price	Volume
Tu 07/07/26	4.12	698,900
Mo 07/06/26	4.13	860,200
Th 07/02/26	4.14	714,100
We 07/01/26	4.18	1,225,500
Tu 06/30/26	4.00	1,633,800
Mo 06/29/26	4.21	1,330,000
Fr 06/26/26	4.04	7,314,300
Th 06/25/26	3.68	2,027,300
We 06/24/26	3.68

Date	Last Price	Volume
We 06/03/26	3.91	2,182,500
Tu 06/02/26	3.87	1,506,100
Mo 06/01/26	4.10	1,885,600
Fr 05/29/26	3.77	3,282,900
Th 05/28/26	3.73	1,124,600
We 05/27/26	3.54	1,524,900
Tu 05/26/26	3.58	1,901,100
Fr 05/22/26	3.58	1,366,200
Th 05/21/26	3.73

Date	Last Price	Volume
Fr 05/01/26	3.92	1,079,200
Th 04/30/26	3.76	2,572,600
We 04/29/26	3.85	1,026,100
Tu 04/28/26	3.99	613,800
Mo 04/27/26	4.03	1,362,900
Fr 04/24/26	4.03	824,900
Th 04/23/26	3.91	1,171,800
We 04/22/26	4.25	1,543,600
Tu 04/21/26	4.35	1,431,100

Date	Last Price	Volume
Tu 03/31/26	4.00	1,268,200
Mo 03/30/26	3.92	1,003,300
Fr 03/27/26	3.83	1,220,400
Th 03/26/26	3.97	1,584,400
We 03/25/26	3.96	1,607,200
Tu 03/24/26	3.85	1,533,900
Mo 03/23/26	3.88	1,242,700
Fr 03/20/26	3.69	1,561,300
Th 03/19/26	3.80

Date	Last Price	Volume
Fr 02/27/26	3.43	3,049,800
Th 02/26/26	3.07	1,071,300
We 02/25/26	2.96	775,700
Tu 02/24/26	2.98	708,700
Mo 02/23/26	2.87	709,900
Fr 02/20/26	3.04	643,700
Th 02/19/26	3.03	805,100
We 02/18/26	3.03	831,100
Tu 02/17/26	3.03	694,000

Date	Last Price	Volume
Tu 01/27/26	3.38	588,100
Mo 01/26/26	3.38	766,700
Fr 01/23/26	3.36	1,091,600
Th 01/22/26	3.27	1,402,300
We 01/21/26	3.23	771,900
Tu 01/20/26	3.25	1,093,700
Fr 01/16/26	3.26	1,620,700
Th 01/15/26	3.37	2,624,600
We 01/14/26	3.60

Date	Last Price	Volume
Tu 12/23/25	3.72	559,900
Mo 12/22/25	3.75	432,800
Fr 12/19/25	3.78	1,064,100
Th 12/18/25	3.72	742,700
We 12/17/25	3.72	772,100
Tu 12/16/25	3.82	723,200
Mo 12/15/25	3.77	733,900
Fr 12/12/25	3.83	477,200
Th 12/11/25	3.88

Date	Last Price	Volume
Th 11/20/25	3.79	1,345,900
We 11/19/25	3.83	1,244,300
Tu 11/18/25	3.86	1,995,400
Mo 11/17/25	3.83	2,744,400
Fr 11/14/25	4.01	2,073,500
Th 11/13/25	3.94	2,402,200
We 11/12/25	4.07	2,113,600
Tu 11/11/25	4.09	3,388,800
Mo 11/10/25	4.00	3,628,400

Date	Last Price	Volume
Tu 10/21/25	4.35	1,181,600
Mo 10/20/25	4.34	1,415,500
Fr 10/17/25	4.19	1,274,100
Th 10/16/25	4.21	1,499,900
We 10/15/25	4.28	1,162,500
Tu 10/14/25	4.33	1,553,200
Mo 10/13/25	4.22	1,043,300
Fr 10/10/25	4.16	1,263,100
Th 10/09/25	4.57

Date	Last Price	Volume
Fr 09/19/25	4.53	1,584,000
Th 09/18/25	4.65	1,532,600
We 09/17/25	4.57	2,751,300
Tu 09/16/25	4.20	714,700
Mo 09/15/25	4.14	846,300
Fr 09/12/25	4.08	685,000
Th 09/11/25	4.12	1,143,000
We 09/10/25	4.03	1,300,000
Tu 09/09/25	4.07	1,375,000