VTEX Class A Common Shares (VTEX)
6.5350
-0.1150 (-1.73%)
NYSE · Last Trade: Jun 13th, 10:15 AM EDT
Historical Prices For VTEX Class A Common Shares (VTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 6.61 | 6.71 | 6.61 | 6.65 | 979,999 | 6.65 |
| 6/11/2025 | 6.64 | 6.74 | 6.55 | 6.67 | 956,291 | 6.67 |
| 6/10/2025 | 6.60 | 6.65 | 6.46 | 6.61 | 467,014 | 6.61 |
| 6/09/2025 | 6.72 | 6.72 | 6.57 | 6.58 | 440,599 | 6.58 |
| 6/06/2025 | 6.67 | 6.72 | 6.62 | 6.68 | 427,277 | 6.68 |
| 6/05/2025 | 6.65 | 6.70 | 6.58 | 6.60 | 760,323 | 6.60 |
| 6/04/2025 | 6.65 | 6.67 | 6.39 | 6.60 | 663,906 | 6.60 |
| 6/03/2025 | 6.41 | 6.69 | 6.35 | 6.62 | 918,872 | 6.62 |
| 6/02/2025 | 6.42 | 6.42 | 6.24 | 6.41 | 813,233 | 6.41 |
| 5/30/2025 | 6.38 | 6.50 | 6.34 | 6.41 | 962,918 | 6.41 |
| 5/29/2025 | 6.46 | 6.50 | 6.36 | 6.41 | 514,721 | 6.41 |
| 5/28/2025 | 6.53 | 6.53 | 6.38 | 6.38 | 627,682 | 6.38 |
| 5/27/2025 | 6.61 | 6.82 | 6.50 | 6.53 | 2,603,359 | 6.53 |
| 5/23/2025 | 6.05 | 6.20 | 6.05 | 6.19 | 989,581 | 6.19 |
| 5/22/2025 | 6.10 | 6.27 | 5.95 | 6.22 | 1,175,675 | 6.22 |
| 5/21/2025 | 6.30 | 6.37 | 6.14 | 6.14 | 573,321 | 6.14 |
| 5/20/2025 | 6.35 | 6.38 | 6.28 | 6.37 | 503,321 | 6.37 |
| 5/19/2025 | 6.12 | 6.37 | 6.08 | 6.35 | 466,867 | 6.35 |
| 5/16/2025 | 6.30 | 6.38 | 6.22 | 6.29 | 908,305 | 6.29 |
| 5/15/2025 | 6.37 | 6.43 | 6.28 | 6.30 | 621,010 | 6.30 |
| 5/14/2025 | 6.50 | 6.58 | 6.33 | 6.42 | 692,030 | 6.42 |
| 5/13/2025 | 6.24 | 6.56 | 6.24 | 6.51 | 1,121,088 | 6.51 |
| 5/12/2025 | 6.17 | 6.23 | 6.05 | 6.15 | 1,030,648 | 6.15 |
| 5/09/2025 | 6.06 | 6.08 | 5.91 | 5.94 | 586,293 | 5.94 |
| 5/08/2025 | 5.90 | 6.14 | 5.81 | 6.07 | 1,403,307 | 6.07 |
| 5/07/2025 | 5.85 | 6.13 | 5.69 | 5.85 | 2,017,761 | 5.85 |
| 5/06/2025 | 5.29 | 5.50 | 5.24 | 5.50 | 601,887 | 5.50 |
| 5/05/2025 | 5.41 | 5.46 | 5.36 | 5.37 | 596,468 | 5.37 |
| 5/02/2025 | 5.44 | 5.55 | 5.41 | 5.47 | 620,278 | 5.47 |
| 5/01/2025 | 5.46 | 5.46 | 5.34 | 5.36 | 367,295 | 5.36 |
| 4/30/2025 | 5.29 | 5.44 | 5.20 | 5.39 | 1,352,553 | 5.39 |
| 4/29/2025 | 5.32 | 5.43 | 5.30 | 5.38 | 597,419 | 5.38 |
| 4/28/2025 | 5.32 | 5.37 | 5.16 | 5.35 | 809,714 | 5.35 |
| 4/25/2025 | 5.33 | 5.46 | 5.27 | 5.36 | 625,689 | 5.36 |
| 4/24/2025 | 5.14 | 5.36 | 5.14 | 5.35 | 559,633 | 5.35 |
| 4/23/2025 | 5.17 | 5.28 | 5.10 | 5.13 | 796,946 | 5.13 |
| 4/22/2025 | 4.90 | 5.07 | 4.84 | 5.02 | 599,684 | 5.02 |
| 4/21/2025 | 4.98 | 4.98 | 4.78 | 4.84 | 413,050 | 4.84 |
| 4/17/2025 | 4.87 | 5.01 | 4.81 | 5.00 | 524,005 | 5.00 |
| 4/16/2025 | 4.90 | 4.96 | 4.82 | 4.87 | 551,134 | 4.87 |
| 4/15/2025 | 4.85 | 5.01 | 4.71 | 4.88 | 658,871 | 4.88 |
| 4/14/2025 | 5.02 | 5.03 | 4.86 | 4.91 | 541,583 | 4.91 |
| 4/11/2025 | 4.76 | 4.94 | 4.67 | 4.90 | 517,576 | 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 |