2m 2m 2m 2m 2m 2m 2m
VTEX-A (VTEX)
NYSE
$4.17+$0.03 (+0.60%)
Price as of Oct 22, 2026 7:30 PM EDT- $311.2MMarket Cap
- -8.41%1-Year Change
- Software - ApplicationIndustry
VTEX-A (VTEX)
$4.17+$0.03 (+0.60%)
- 1 Month+15.32%Low Price$3.58High Price$4.25
- 3 Months-0.72%Low Price$3.52High Price$4.50
- 1 Year-8.41%Low Price$2.87High Price$4.54
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.19 | 4.23 | 4.07 | 4.14 | -1.90% | 567,584 |
10/20/2026 | 4.19 | 4.25 | 4.16 | 4.22 | +0.96% | 563,997 |
10/19/2026 | 4.14 | 4.21 | 4.06 | 4.18 | -0.48% | 750,978 |
10/16/2026 | 4.25 | 4.29 | 4.14 | 4.20 | -1.18% | 724,862 |
10/15/2026 | 4.06 | 4.28 | 4.06 | 4.25 | +4.68% | 657,462 |
10/14/2026 | 4.18 | 4.21 | 4.01 | 4.06 | -2.87% | 980,697 |
10/13/2026 | 4.00 | 4.44 | 4.00 | 4.18 | +3.98% | 2,531,578 |
10/12/2026 | 3.99 | 4.06 | 3.96 | 4.02 | +1.26% | 600,927 |
10/09/2026 | 3.91 | 4.00 | 3.91 | 3.97 | +0.51% | 670,605 |
10/08/2026 | 3.86 | 3.95 | 3.81 | 3.95 | +2.86% | 453,986 |
10/07/2026 | 3.80 | 3.89 | 3.77 | 3.84 | +1.05% | 365,221 |
10/06/2026 | 3.76 | 3.86 | 3.74 | 3.80 | +0.26% | 636,355 |
10/05/2026 | 3.67 | 3.90 | 3.60 | 3.79 | +3.84% | 1,487,250 |
10/02/2026 | 3.70 | 3.71 | 3.63 | 3.65 | -1.35% | 582,725 |
10/01/2026 | 3.69 | 3.77 | 3.66 | 3.70 | +1.37% | 1,064,691 |
09/30/2026 | 3.62 | 3.70 | 3.61 | 3.65 | +1.67% | 684,084 |
09/29/2026 | 3.60 | 3.63 | 3.57 | 3.59 | +0.28% | 542,779 |
09/28/2026 | 3.58 | 3.60 | 3.54 | 3.58 | -0.83% | 638,497 |
09/25/2026 | 3.59 | 3.62 | 3.56 | 3.61 | +0.28% | 456,044 |
09/24/2026 | 3.63 | 3.64 | 3.58 | 3.60 | -0.28% | 497,854 |
09/23/2026 | 3.65 | 3.65 | 3.55 | 3.61 | -0.55% | 814,707 |
09/22/2026 | 3.64 | 3.73 | 3.62 | 3.63 | +1.11% | 1,125,448 |
09/21/2026 | 3.64 | 3.66 | 3.58 | 3.59 | -1.37% | 922,282 |
09/18/2026 | 3.66 | 3.67 | 3.64 | 3.64 | -0.27% | 753,677 |
09/17/2026 | 3.67 | 3.69 | 3.64 | 3.65 | -0.54% | 304,829 |
09/16/2026 | 3.64 | 3.71 | 3.64 | 3.67 | 0.00% | 656,256 |
09/15/2026 | 3.69 | 3.70 | 3.63 | 3.67 | 0.00% | 712,875 |
09/14/2026 | 3.64 | 3.70 | 3.61 | 3.67 | +1.94% | 751,867 |
09/11/2026 | 3.56 | 3.64 | 3.55 | 3.60 | +1.41% | 559,439 |
09/10/2026 | 3.54 | 3.60 | 3.52 | 3.55 | +0.85% | 703,728 |
09/09/2026 | 3.57 | 3.57 | 3.50 | 3.52 | -0.56% | 1,169,911 |
09/08/2026 | 3.61 | 3.63 | 3.50 | 3.54 | -1.94% | 842,387 |
09/04/2026 | 3.59 | 3.65 | 3.55 | 3.61 | 0.00% | 525,482 |
09/03/2026 | 3.65 | 3.72 | 3.59 | 3.61 | +0.28% | 891,790 |
09/02/2026 | 3.56 | 3.68 | 3.55 | 3.60 | -0.28% | 694,604 |
09/01/2026 | 3.59 | 3.67 | 3.57 | 3.61 | +0.28% | 524,368 |
08/31/2026 | 3.58 | 3.64 | 3.55 | 3.60 | 0.00% | 463,089 |
08/28/2026 | 3.44 | 3.62 | 3.44 | 3.60 | +1.98% | 787,549 |
08/27/2026 | 3.67 | 3.72 | 3.52 | 3.53 | -3.55% | 745,220 |
08/26/2026 | 3.60 | 3.67 | 3.57 | 3.66 | +1.10% | 656,739 |
08/25/2026 | 3.55 | 3.63 | 3.55 | 3.62 | -1.09% | 502,535 |
08/24/2026 | 3.65 | 3.72 | 3.56 | 3.66 | +0.27% | 814,603 |
08/21/2026 | 3.71 | 3.76 | 3.64 | 3.65 | -0.82% | 710,518 |
08/20/2026 | 3.61 | 3.71 | 3.60 | 3.68 | +1.38% | 512,567 |
08/19/2026 | 3.54 | 3.68 | 3.54 | 3.63 | +2.54% | 763,166 |
08/18/2026 | 3.50 | 3.57 | 3.48 | 3.54 | +0.28% | 706,811 |
08/17/2026 | 3.70 | 3.72 | 3.51 | 3.53 | -5.61% | 886,364 |
08/14/2026 | 3.81 | 3.84 | 3.71 | 3.74 | -1.84% | 480,961 |
08/13/2026 | 3.86 | 3.96 | 3.80 | 3.81 | -1.55% | 1,017,568 |
08/12/2026 | 3.84 | 3.91 | 3.73 | 3.87 | -1.53% | 1,272,169 |
08/11/2026 | 4.00 | 4.04 | 3.91 | 3.93 | -2.48% | 795,117 |
08/10/2026 | 4.08 | 4.11 | 3.89 | 4.03 | -3.59% | 1,268,160 |
08/07/2026 | 4.02 | 4.27 | 3.94 | 4.18 | -2.56% | 1,415,385 |
08/06/2026 | 4.25 | 4.34 | 4.23 | 4.29 | -2.50% | 930,970 |
08/06/2026 |
$0.06 Earnings | |||||
08/05/2026 | 4.56 | 4.60 | 4.37 | 4.40 | -0.68% | 646,112 |
08/04/2026 | 4.40 | 4.50 | 4.37 | 4.43 | +0.68% | 860,859 |
08/03/2026 | 4.34 | 4.45 | 4.34 | 4.40 | +2.09% | 1,106,452 |
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 |