VTEX (VTEX) Historical Stock Data
5.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTEX is down -0.21% a day on average. There have been 15 days where VTEX closed green and 15 days where VTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.20 | 5.10 | ↓$0.10 (-1.92%) | 4.98 | 5.21 | 0.90M |
| 2025-03-27 | 4.87 | 5.18 | ↑$0.31 (6.37%) | 4.86 | 5.26 | 0.91M |
| 2025-03-26 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.82 | 4.93 | 699.04K |
| 2025-03-25 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.85 | 5.00 | 508.80K |
| 2025-03-24 | 4.92 | 4.88 | ↓$0.04 (-0.81%) | 4.85 | 4.97 | 297.33K |
| 2025-03-21 | 4.90 | 4.84 | ↓$0.06 (-1.22%) | 4.82 | 4.96 | 593.83K |
| 2025-03-20 | 4.96 | 4.94 | ↓$0.02 (-0.40%) | 4.93 | 5.11 | 556.06K |
| 2025-03-19 | 4.94 | 5.03 | ↑$0.09 (1.82%) | 4.89 | 5.15 | 841.46K |
| 2025-03-18 | 4.96 | 4.92 | ↓$0.04 (-0.81%) | 4.89 | 5.05 | 706.71K |
| 2025-03-17 | 4.82 | 5.02 | ↑$0.20 (4.15%) | 4.82 | 5.12 | 1.67M |
| 2025-03-14 | 4.57 | 4.77 | ↑$0.20 (4.38%) | 4.57 | 4.88 | 1.20M |
| 2025-03-13 | 4.48 | 4.54 | ↑$0.06 (1.34%) | 4.42 | 4.61 | 711.80K |
| 2025-03-12 | 4.45 | 4.58 | ↑$0.13 (2.92%) | 4.44 | 4.62 | 0.94M |
| 2025-03-11 | 4.35 | 4.39 | ↑$0.04 (0.92%) | 4.35 | 4.48 | 874.18K |
| 2025-03-10 | 4.56 | 4.38 | ↓$0.18 (-3.95%) | 4.35 | 4.63 | 1.06M |
| 2025-03-07 | 4.61 | 4.64 | ↑$0.03 (0.65%) | 4.58 | 4.73 | 868.24K |
| 2025-03-06 | 4.50 | 4.61 | ↑$0.11 (2.44%) | 4.49 | 4.90 | 1.06M |
| 2025-03-05 | 4.37 | 4.60 | ↑$0.23 (5.26%) | 4.37 | 4.61 | 713.01K |
| 2025-03-04 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.20 | 4.46 | 1.20M |
| 2025-03-03 | 4.80 | 4.46 | ↓$0.34 (-7.08%) | 4.39 | 4.84 | 1.18M |
| 2025-02-28 | 4.69 | 4.80 | ↑$0.11 (2.35%) | 4.69 | 4.87 | 0.97M |
| 2025-02-27 | 4.86 | 4.74 | ↓$0.12 (-2.47%) | 4.58 | 4.94 | 2.29M |
| 2025-02-26 | 5.20 | 4.71 | ↓$0.49 (-9.42%) | 4.64 | 5.21 | 3.34M |
| 2025-02-25 | 6.10 | 5.99 | ↓$0.11 (-1.80%) | 5.94 | 6.21 | 691.54K |
| 2025-02-24 | 6.44 | 6.17 | ↓$0.27 (-4.19%) | 6.13 | 6.44 | 685.57K |
| 2025-02-21 | 6.78 | 6.42 | ↓$0.36 (-5.31%) | 6.42 | 6.79 | 796.43K |
| 2025-02-20 | 6.76 | 6.72 | ↓$0.04 (-0.59%) | 6.64 | 6.85 | 571.26K |
| 2025-02-19 | 6.50 | 6.65 | ↑$0.15 (2.31%) | 6.36 | 6.89 | 1.25M |
| 2025-02-18 | 6.50 | 6.40 | ↓$0.10 (-1.54%) | 6.39 | 6.73 | 1.14M |
| 2025-02-14 | 6.32 | 6.36 | ↑$0.04 (0.63%) | 6.31 | 6.44 | 402.92K |
Create an account or log in to view more rows.
$VTEX what happens?
$VTEX Now I'm worried....
$VTEX death cross will complete today
$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!!!