VTEX (VTEX) Historical Stock Data
5.68 ↓0.16 (-2.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTEX is down -0.64% a day on average. There have been 12 days where VTEX closed green and 18 days where VTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.79 | 5.68 | ↓$0.11 (-1.90%) | 5.66 | 5.87 | 735.76K |
| 2024-12-19 | 6.00 | 5.84 | ↓$0.16 (-2.67%) | 5.83 | 6.05 | 0.98M |
| 2024-12-18 | 6.21 | 5.78 | ↓$0.43 (-6.92%) | 5.73 | 6.21 | 1.05M |
| 2024-12-17 | 6.20 | 6.20 | ↑$0.00 (0.00%) | 6.14 | 6.28 | 833.01K |
| 2024-12-16 | 6.30 | 6.23 | ↓$0.07 (-1.11%) | 6.20 | 6.34 | 596.68K |
| 2024-12-13 | 6.40 | 6.34 | ↓$0.06 (-0.94%) | 6.34 | 6.54 | 736.39K |
| 2024-12-12 | 6.62 | 6.40 | ↓$0.22 (-3.32%) | 6.34 | 6.63 | 778.14K |
| 2024-12-11 | 6.33 | 6.64 | ↑$0.31 (4.90%) | 6.32 | 6.67 | 1.04M |
| 2024-12-10 | 6.16 | 6.30 | ↑$0.14 (2.27%) | 6.16 | 6.31 | 890.38K |
| 2024-12-09 | 6.47 | 6.19 | ↓$0.28 (-4.33%) | 6.16 | 6.47 | 835.55K |
| 2024-12-06 | 6.46 | 6.45 | ↓$0.01 (-0.15%) | 6.34 | 6.52 | 679.48K |
| 2024-12-05 | 6.36 | 6.45 | ↑$0.09 (1.42%) | 6.36 | 6.54 | 736.54K |
| 2024-12-04 | 6.24 | 6.36 | ↑$0.12 (1.92%) | 6.18 | 6.58 | 840.92K |
| 2024-12-03 | 6.06 | 6.18 | ↑$0.12 (1.98%) | 6.00 | 6.19 | 611.26K |
| 2024-12-02 | 6.15 | 6.09 | ↓$0.06 (-0.98%) | 5.94 | 6.15 | 487.99K |
| 2024-11-29 | 6.31 | 6.22 | ↓$0.09 (-1.43%) | 6.11 | 6.37 | 453.47K |
| 2024-11-27 | 6.45 | 6.31 | ↓$0.14 (-2.17%) | 6.25 | 6.45 | 319.09K |
| 2024-11-26 | 6.56 | 6.45 | ↓$0.11 (-1.68%) | 6.42 | 6.59 | 371.38K |
| 2024-11-25 | 6.56 | 6.49 | ↓$0.07 (-1.07%) | 6.44 | 6.68 | 635.92K |
| 2024-11-22 | 6.43 | 6.46 | ↑$0.03 (0.47%) | 6.43 | 6.57 | 451.07K |
| 2024-11-21 | 6.29 | 6.38 | ↑$0.09 (1.43%) | 6.19 | 6.44 | 351.79K |
| 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 |
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