VTEX (VTEX) Historical Stock Data
6.28 ↑0.04 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTEX is down -0.30% a day on average. There have been 13 days where VTEX closed green and 17 days where VTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.24 | 6.28 | ↑$0.04 (0.64%) | 6.15 | 6.32 | 267.30K |
| 2024-11-19 | 6.20 | 6.24 | ↑$0.04 (0.65%) | 6.12 | 6.29 | 624.03K |
| 2024-11-18 | 6.28 | 6.22 | ↓$0.06 (-0.96%) | 6.15 | 6.30 | 619.45K |
| 2024-11-15 | 6.53 | 6.29 | ↓$0.24 (-3.68%) | 6.29 | 6.62 | 319.39K |
| 2024-11-14 | 6.56 | 6.52 | ↓$0.04 (-0.61%) | 6.42 | 6.56 | 406.42K |
| 2024-11-13 | 6.51 | 6.55 | ↑$0.04 (0.61%) | 6.46 | 6.63 | 638.39K |
| 2024-11-12 | 6.61 | 6.53 | ↓$0.08 (-1.21%) | 6.53 | 6.74 | 377.17K |
| 2024-11-11 | 6.64 | 6.60 | ↓$0.04 (-0.60%) | 6.53 | 6.70 | 393.79K |
| 2024-11-08 | 6.63 | 6.65 | ↑$0.02 (0.30%) | 6.43 | 6.67 | 442.47K |
| 2024-11-07 | 6.74 | 6.71 | ↓$0.03 (-0.45%) | 6.68 | 6.85 | 548.41K |
| 2024-11-06 | 6.50 | 6.72 | ↑$0.22 (3.38%) | 6.27 | 6.89 | 1.10M |
| 2024-11-05 | 6.89 | 6.89 | ↑$0.00 (0.00%) | 6.75 | 6.93 | 447.71K |
| 2024-11-04 | 6.71 | 6.86 | ↑$0.15 (2.24%) | 6.68 | 6.95 | 374.49K |
| 2024-11-01 | 6.86 | 6.74 | ↓$0.12 (-1.75%) | 6.74 | 6.97 | 320.54K |
| 2024-10-31 | 6.87 | 6.76 | ↓$0.11 (-1.60%) | 6.71 | 6.91 | 622.78K |
| 2024-10-30 | 6.96 | 6.95 | ↓$0.01 (-0.14%) | 6.86 | 7.05 | 469.54K |
| 2024-10-29 | 6.85 | 6.93 | ↑$0.08 (1.17%) | 6.79 | 7.07 | 492.44K |
| 2024-10-28 | 6.64 | 6.84 | ↑$0.20 (3.01%) | 6.63 | 6.89 | 265.88K |
| 2024-10-25 | 6.64 | 6.64 | ↑$0.00 (0.00%) | 6.53 | 6.69 | 392.87K |
| 2024-10-24 | 6.61 | 6.65 | ↑$0.04 (0.61%) | 6.54 | 6.67 | 319.59K |
| 2024-10-23 | 6.75 | 6.58 | ↓$0.17 (-2.52%) | 6.56 | 6.77 | 455.11K |
| 2024-10-22 | 6.86 | 6.77 | ↓$0.09 (-1.31%) | 6.74 | 6.91 | 523.85K |
| 2024-10-21 | 6.88 | 6.82 | ↓$0.06 (-0.87%) | 6.79 | 6.88 | 254.19K |
| 2024-10-18 | 6.94 | 6.90 | ↓$0.04 (-0.58%) | 6.89 | 6.99 | 173.68K |
| 2024-10-17 | 7.00 | 6.94 | ↓$0.06 (-0.86%) | 6.91 | 7.02 | 137.05K |
| 2024-10-16 | 6.96 | 6.98 | ↑$0.02 (0.29%) | 6.91 | 7.00 | 171.62K |
| 2024-10-15 | 7.04 | 6.96 | ↓$0.08 (-1.14%) | 6.92 | 7.06 | 174.09K |
| 2024-10-14 | 7.14 | 7.01 | ↓$0.13 (-1.82%) | 6.89 | 7.14 | 368.39K |
| 2024-10-11 | 7.28 | 7.13 | ↓$0.15 (-2.06%) | 7.13 | 7.31 | 278.39K |
| 2024-10-10 | 7.22 | 7.23 | ↑$0.01 (0.14%) | 7.19 | 7.28 | 178.06K |
Create an account or log in to view more rows.
$VTEX I love this stonk!
$VTEX Another boring day I believe
$VTEX cup and handle dont play
$VTEX love cooking these little bears on here
$VTEX lmfao
lfg babies
$VTEX the market is selling off
$VTEX let’s buy NOW!!!
$VTEX my hands are made out of diamonds
$VTEX it begins tomorrow
$VTEX hot trash