2m 2m 2m 2m 2m 2m 2m
VTEX-A (VTEX)
NYSE
$4.31-$0.003 (-0.07%)
Price as of Aug 03, 2026 5:29 AM EDT- $323.9MMarket Cap
- -25.56%1-Year Change
- Software - ApplicationIndustry
VTEX-A (VTEX)
$4.31-$0.003 (-0.07%)
- 1 Month+7.75%Low Price$3.88High Price$4.50
- 3 Months+14.63%Low Price$3.42High Price$4.50
- 1 Year-25.56%Low Price$2.87High Price$5.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.30 | 4.35 | 4.18 | 4.31 | -1.37% | 941,700 |
07/30/2026 | 4.45 | 4.45 | 4.30 | 4.37 | -2.89% | 1,335,101 |
07/29/2026 | 4.35 | 4.60 | 4.35 | 4.50 | +2.97% | 1,058,286 |
07/28/2026 | 4.27 | 4.43 | 4.26 | 4.37 | +3.80% | 918,764 |
07/27/2026 | 3.98 | 4.28 | 3.95 | 4.21 | +7.95% | 992,614 |
07/24/2026 | 3.91 | 4.00 | 3.84 | 3.90 | +0.52% | 859,738 |
07/23/2026 | 4.04 | 4.10 | 3.88 | 3.88 | -4.20% | 636,177 |
07/22/2026 | 4.19 | 4.21 | 3.96 | 4.05 | -2.88% | 872,991 |
07/21/2026 | 4.17 | 4.22 | 4.09 | 4.17 | -0.48% | 781,495 |
07/20/2026 | 4.20 | 4.28 | 4.15 | 4.19 | -0.24% | 872,221 |
07/17/2026 | 3.88 | 4.21 | 3.88 | 4.20 | +5.53% | 1,089,906 |
07/16/2026 | 3.98 | 4.11 | 3.96 | 3.98 | -0.50% | 1,258,352 |
07/15/2026 | 4.12 | 4.13 | 4.00 | 4.00 | -1.72% | 579,540 |
07/14/2026 | 4.06 | 4.13 | 4.01 | 4.07 | -1.21% | 327,116 |
07/13/2026 | 4.06 | 4.20 | 4.05 | 4.12 | +1.48% | 715,485 |
07/10/2026 | 4.05 | 4.11 | 4.02 | 4.06 | +2.78% | 734,673 |
07/09/2026 | 3.91 | 4.00 | 3.82 | 3.95 | +0.25% | 1,047,135 |
07/08/2026 | 4.10 | 4.10 | 3.93 | 3.94 | -4.37% | 486,347 |
07/07/2026 | 4.15 | 4.29 | 4.10 | 4.12 | -0.24% | 698,943 |
07/06/2026 | 4.07 | 4.21 | 4.04 | 4.13 | -0.24% | 860,181 |
07/02/2026 | 4.15 | 4.24 | 4.13 | 4.14 | -0.96% | 714,123 |
07/01/2026 | 4.10 | 4.18 | 4.06 | 4.18 | +4.50% | 1,225,513 |
06/30/2026 | 4.15 | 4.15 | 3.88 | 4.00 | -4.99% | 1,633,766 |
06/29/2026 | 4.06 | 4.29 | 4.00 | 4.21 | +4.21% | 1,329,975 |
06/26/2026 | 3.66 | 4.06 | 3.66 | 4.04 | +9.78% | 7,314,289 |
06/25/2026 | 3.68 | 3.72 | 3.60 | 3.68 | 0.00% | 2,027,343 |
06/24/2026 | 3.46 | 3.70 | 3.46 | 3.68 | +5.14% | 3,740,806 |
06/23/2026 | 3.58 | 3.68 | 3.50 | 3.50 | -2.23% | 3,719,605 |
06/22/2026 | 3.61 | 3.69 | 3.51 | 3.58 | -0.83% | 2,274,017 |
06/18/2026 | 3.57 | 3.62 | 3.52 | 3.61 | +0.84% | 1,297,906 |
06/17/2026 | 3.59 | 3.71 | 3.56 | 3.58 | -1.38% | 2,289,036 |
06/16/2026 | 3.63 | 3.67 | 3.57 | 3.63 | +0.83% | 902,663 |
06/15/2026 | 3.61 | 3.75 | 3.60 | 3.60 | -0.55% | 1,162,163 |
06/12/2026 | 3.60 | 3.64 | 3.56 | 3.62 | +0.56% | 831,548 |
06/11/2026 | 3.51 | 3.62 | 3.51 | 3.60 | +1.69% | 939,927 |
06/10/2026 | 3.51 | 3.68 | 3.51 | 3.54 | 0.00% | 1,140,606 |
06/09/2026 | 3.57 | 3.66 | 3.50 | 3.54 | +0.28% | 1,167,306 |
06/08/2026 | 3.62 | 3.66 | 3.51 | 3.53 | -3.02% | 1,021,958 |
06/05/2026 | 3.70 | 3.80 | 3.64 | 3.64 | -2.41% | 1,320,528 |
06/04/2026 | 3.85 | 3.95 | 3.72 | 3.73 | -4.60% | 1,213,086 |
06/03/2026 | 3.81 | 3.94 | 3.69 | 3.91 | +1.03% | 2,181,704 |
06/02/2026 | 3.98 | 4.06 | 3.87 | 3.87 | -5.61% | 1,506,064 |
06/01/2026 | 3.87 | 4.14 | 3.87 | 4.10 | +8.75% | 1,873,273 |
05/29/2026 | 3.72 | 3.77 | 3.62 | 3.77 | +1.07% | 3,283,431 |
05/28/2026 | 3.55 | 3.75 | 3.55 | 3.73 | +5.37% | 1,124,518 |
05/27/2026 | 3.55 | 3.71 | 3.53 | 3.54 | -1.12% | 1,524,938 |
05/26/2026 | 3.53 | 3.60 | 3.45 | 3.58 | 0.00% | 1,900,814 |
05/22/2026 | 3.73 | 3.78 | 3.53 | 3.58 | -4.02% | 1,366,160 |
05/21/2026 | 3.58 | 3.75 | 3.52 | 3.73 | +3.32% | 933,282 |
05/20/2026 | 3.44 | 3.64 | 3.44 | 3.61 | +2.27% | 946,304 |
05/19/2026 | 3.54 | 3.64 | 3.50 | 3.53 | +0.86% | 1,199,655 |
05/18/2026 | 3.50 | 3.57 | 3.42 | 3.50 | -1.41% | 2,308,489 |
05/15/2026 | 3.46 | 3.55 | 3.41 | 3.55 | +2.90% | 981,398 |
05/14/2026 | 3.45 | 3.50 | 3.39 | 3.45 | +0.88% | 985,601 |
05/13/2026 | 3.53 | 3.56 | 3.41 | 3.42 | -4.20% | 1,222,177 |
05/12/2026 | 3.50 | 3.62 | 3.47 | 3.57 | +2.88% | 1,593,862 |
05/11/2026 | 3.76 | 3.80 | 3.44 | 3.47 | -7.22% | 1,952,033 |
05/08/2026 | 3.99 | 4.17 | 3.72 | 3.74 | -5.79% | 1,581,654 |
05/07/2026 | 3.92 | 4.21 | 3.92 | 3.97 | +3.12% | 1,842,698 |
05/07/2026 |
$0.02 Earnings | |||||
05/06/2026 | 3.86 | 3.91 | 3.74 | 3.85 | +0.26% | 1,289,994 |
05/05/2026 | 3.87 | 3.94 | 3.76 | 3.84 | +0.79% | 1,827,948 |
05/04/2026 | 3.90 | 3.98 | 3.77 | 3.81 | -2.81% | 1,113,258 |
05/01/2026 | 3.78 | 3.93 | 3.78 | 3.92 | +4.26% | 1,079,244 |
04/30/2026 | 3.81 | 3.83 | 3.63 | 3.76 | -2.34% | 2,572,622 |
04/29/2026 | 3.96 | 4.01 | 3.75 | 3.85 | -3.51% | 1,026,062 |
04/28/2026 | 4.06 | 4.12 | 3.97 | 3.99 | -0.99% | 613,846 |
04/27/2026 | 4.00 | 4.14 | 3.96 | 4.03 | 0.00% | 1,363,079 |
04/24/2026 | 3.87 | 4.04 | 3.82 | 4.03 | +3.07% | 824,983 |
04/23/2026 | 4.19 | 4.20 | 3.88 | 3.91 | -8.00% | 1,171,829 |
04/22/2026 | 4.37 | 4.38 | 4.17 | 4.25 | -2.30% | 1,543,596 |
04/21/2026 | 4.22 | 4.47 | 4.22 | 4.35 | +2.59% | 1,428,923 |
04/20/2026 | 4.17 | 4.31 | 4.12 | 4.24 | +0.71% | 1,742,286 |
04/17/2026 | 4.15 | 4.26 | 4.12 | 4.21 | +2.43% | 1,082,474 |
04/16/2026 | 4.10 | 4.19 | 4.08 | 4.11 | +1.73% | 858,385 |
04/15/2026 | 4.04 | 4.09 | 3.99 | 4.04 | +1.25% | 1,290,160 |
04/14/2026 | 4.14 | 4.21 | 3.96 | 3.99 | -2.92% | 782,544 |
04/13/2026 | 4.01 | 4.16 | 4.01 | 4.11 | +1.99% | 1,039,342 |
04/10/2026 | 4.04 | 4.06 | 3.97 | 4.03 | +0.25% | 773,929 |
04/09/2026 | 3.90 | 4.04 | 3.82 | 4.02 | +1.26% | 1,207,438 |
04/08/2026 | 4.08 | 4.08 | 3.95 | 3.97 | +0.25% | 727,831 |
04/07/2026 | 3.97 | 4.02 | 3.94 | 3.96 | -1.25% | 834,085 |
04/06/2026 | 4.03 | 4.08 | 4.00 | 4.01 | -0.99% | 509,685 |
04/02/2026 | 3.99 | 4.14 | 3.93 | 4.05 | +0.25% | 993,246 |
04/01/2026 | 4.04 | 4.10 | 3.96 | 4.04 | +1.00% | 879,899 |
03/31/2026 | 3.98 | 4.06 | 3.93 | 4.00 | +2.04% | 1,268,245 |
03/30/2026 | 3.83 | 3.95 | 3.80 | 3.92 | +2.35% | 1,003,283 |
03/27/2026 | 3.93 | 3.94 | 3.79 | 3.83 | -3.53% | 1,220,364 |
03/26/2026 | 3.90 | 4.04 | 3.88 | 3.97 | +0.25% | 1,584,363 |
03/25/2026 | 3.91 | 4.09 | 3.86 | 3.96 | +2.86% | 1,607,227 |
03/24/2026 | 3.82 | 3.92 | 3.80 | 3.85 | -0.77% | 1,533,885 |
03/23/2026 | 3.74 | 3.93 | 3.71 | 3.88 | +5.15% | 1,242,678 |
03/20/2026 | 3.78 | 3.78 | 3.66 | 3.69 | -2.89% | 1,561,523 |
03/19/2026 | 3.82 | 3.90 | 3.77 | 3.80 | -1.30% | 2,171,868 |
03/18/2026 | 3.92 | 4.00 | 3.85 | 3.85 | -3.51% | 997,617 |
03/17/2026 | 3.83 | 4.09 | 3.83 | 3.99 | +4.18% | 1,662,134 |
03/16/2026 | 3.85 | 3.88 | 3.77 | 3.83 | +1.06% | 938,734 |
03/13/2026 | 3.99 | 4.03 | 3.76 | 3.79 | -4.29% | 1,321,582 |
03/12/2026 | 4.07 | 4.08 | 3.83 | 3.96 | -2.70% | 1,716,209 |
03/11/2026 | 4.16 | 4.24 | 4.03 | 4.07 | +0.49% | 1,969,919 |