Canada markets open in 26 minutes

VTEX (VTEX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.93+0.06 (+0.87%)
At close: 04:00PM EDT
6.99 +0.06 (+0.87%)
Pre-Market: 09:02AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20246.896.956.806.936.93245,000
Jun 24, 20246.736.886.706.876.87403,900
Jun 21, 20246.666.866.596.756.75506,400
Jun 20, 20246.506.666.386.656.65488,400
Jun 18, 20246.726.786.466.516.51407,400
Jun 17, 20246.696.806.626.746.74242,800
Jun 14, 20246.746.856.706.736.73399,000
Jun 13, 20246.756.896.686.776.77775,500
Jun 12, 20246.666.756.606.726.72530,000
Jun 11, 20246.636.636.546.626.62158,800
Jun 10, 20246.566.686.536.666.66190,800
Jun 07, 20246.786.806.566.586.58232,700
Jun 06, 20246.776.846.746.826.82133,200
Jun 05, 20246.616.776.596.766.76464,400
Jun 04, 20246.666.706.556.606.60365,700
Jun 03, 20246.826.866.676.716.71420,000
May 31, 20246.906.956.726.866.86399,700
May 30, 20246.736.786.666.776.77241,300
May 29, 20246.726.866.706.726.72376,300
May 28, 20246.966.996.786.816.81416,800
May 24, 20246.937.056.937.017.01340,900
May 23, 20247.057.066.906.936.93264,300
May 22, 20247.007.076.986.996.99382,700
May 21, 20246.877.066.857.037.03645,900
May 20, 20247.057.126.866.866.86342,600
May 17, 20247.167.166.977.037.03480,800
May 16, 20247.287.287.017.137.13644,100
May 15, 20247.407.497.247.277.27527,400
May 14, 20246.977.386.897.327.321,023,100
May 13, 20246.636.706.506.556.55730,700
May 10, 20246.736.796.606.626.62756,200
May 09, 20246.906.906.606.796.791,044,800
May 08, 20246.977.506.646.946.942,328,200
May 07, 20248.058.248.018.138.13539,600
May 06, 20247.928.157.808.088.08555,600
May 03, 20247.627.957.527.907.90488,600
May 02, 20247.437.597.387.527.52240,100
May 01, 20247.407.577.337.417.41181,900
Apr 30, 20247.397.557.327.427.42420,100
Apr 29, 20247.467.507.327.417.41310,600
Apr 26, 20247.387.467.337.467.46300,900
Apr 25, 20247.207.387.147.327.32341,000
Apr 24, 20247.347.417.137.347.34390,100
Apr 23, 20247.517.587.227.307.30435,900
Apr 22, 20247.597.697.327.497.49467,600
Apr 19, 20247.687.787.557.587.58347,200
Apr 18, 20247.447.777.337.717.71591,500
Apr 17, 20247.497.617.367.437.43300,300
Apr 16, 20247.467.657.377.447.44530,300
Apr 15, 20247.887.897.437.487.48375,300
Apr 12, 20248.268.297.787.867.86471,500
Apr 11, 20248.528.958.118.268.26435,200
Apr 10, 20248.759.108.488.498.491,187,400
Apr 09, 20248.378.448.208.428.42366,100
Apr 08, 20248.048.397.938.378.37320,600
Apr 05, 20247.998.087.938.048.04196,500
Apr 04, 20248.078.157.938.008.00463,400
Apr 03, 20248.028.097.998.048.04600,200
Apr 02, 20248.068.188.068.098.09251,000
Apr 01, 20248.188.197.958.128.12407,200
Mar 28, 20248.218.268.088.178.17327,300
Mar 27, 20248.458.478.198.228.22325,900
Mar 26, 20248.628.668.328.368.36297,400
Mar 25, 20248.608.628.428.578.57351,000
Mar 22, 20248.618.658.498.588.58254,400
Mar 21, 20248.938.978.598.618.61242,400
Mar 20, 20248.548.928.518.878.87462,400
Mar 19, 20248.768.788.488.528.52318,400
Mar 18, 20248.688.838.638.818.81314,800
Mar 15, 20248.808.858.608.688.68430,000
Mar 14, 20248.999.008.838.848.84212,700
Mar 13, 20248.929.018.918.998.99368,000
Mar 12, 20248.879.058.809.009.00494,200
Mar 11, 20249.199.288.908.918.91609,100
Mar 08, 20249.419.599.099.219.211,258,400
Mar 07, 20249.009.438.729.419.412,341,500
Mar 06, 20248.369.018.368.868.861,644,500
Mar 05, 20248.408.448.078.318.31484,000
Mar 04, 20248.318.528.068.528.52477,400
Mar 01, 20248.358.788.238.318.31493,600
Feb 29, 20248.408.417.728.348.341,206,000
Feb 28, 20248.478.707.818.418.411,570,500
Feb 27, 20247.417.747.417.737.73447,300
Feb 26, 20247.417.437.307.407.40467,500
Feb 23, 20247.407.517.307.437.43255,500
Feb 22, 20247.247.417.237.387.38197,900
Feb 21, 20247.117.177.017.177.17306,300
Feb 20, 20247.107.217.017.197.19412,300
Feb 16, 20247.317.317.027.157.15320,800
Feb 15, 20247.427.617.237.337.33424,600
Feb 14, 20247.537.667.387.387.38221,900
Feb 13, 20247.477.577.387.537.53247,100
Feb 12, 20247.657.677.457.587.58175,800
Feb 09, 20247.747.807.657.657.65138,500
Feb 08, 20247.707.777.637.757.75192,100
Feb 07, 20247.747.827.707.737.73144,500
Feb 06, 20247.877.897.697.777.77170,500
Feb 05, 20248.028.027.747.827.82585,200
Feb 02, 20248.218.228.048.048.04395,600
Feb 01, 20248.158.208.028.208.20317,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...