UK markets closed

VTEX (VTEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.58-0.13 (-1.69%)
At close: 04:00PM EDT
7.58 +0.01 (+0.07%)
After hours: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20247.687.787.567.587.58347,199
18 Apr 20247.447.777.337.717.71591,500
17 Apr 20247.497.617.367.437.43300,300
16 Apr 20247.467.657.377.447.44530,300
15 Apr 20247.887.897.437.487.48375,300
12 Apr 20248.268.297.787.867.86471,500
11 Apr 20248.528.958.118.268.26435,200
10 Apr 20248.759.108.488.498.491,187,400
09 Apr 20248.378.448.208.428.42366,100
08 Apr 20248.048.397.938.378.37320,600
05 Apr 20247.998.087.938.048.04196,500
04 Apr 20248.078.157.938.008.00463,400
03 Apr 20248.028.097.998.048.04600,200
02 Apr 20248.068.188.068.098.09251,000
01 Apr 20248.188.197.958.128.12407,200
28 Mar 20248.218.268.088.178.17327,300
27 Mar 20248.458.478.198.228.22325,900
26 Mar 20248.628.668.328.368.36297,400
25 Mar 20248.608.628.428.578.57351,000
22 Mar 20248.618.658.498.588.58254,400
21 Mar 20248.938.978.598.618.61242,400
20 Mar 20248.548.928.518.878.87462,400
19 Mar 20248.768.788.488.528.52318,400
18 Mar 20248.688.838.638.818.81314,800
15 Mar 20248.808.858.608.688.68430,000
14 Mar 20248.999.008.838.848.84212,700
13 Mar 20248.929.018.918.998.99368,000
12 Mar 20248.879.058.809.009.00494,200
11 Mar 20249.199.288.908.918.91609,100
08 Mar 20249.419.599.099.219.211,258,400
07 Mar 20249.009.438.729.419.412,341,500
06 Mar 20248.369.018.368.868.861,644,500
05 Mar 20248.408.448.078.318.31484,000
04 Mar 20248.318.528.068.528.52477,400
01 Mar 20248.358.788.238.318.31493,600
29 Feb 20248.408.417.728.348.341,206,000
28 Feb 20248.478.707.818.418.411,570,500
27 Feb 20247.417.747.417.737.73447,300
26 Feb 20247.417.437.307.407.40467,500
23 Feb 20247.407.517.307.437.43255,500
22 Feb 20247.247.417.237.387.38197,900
21 Feb 20247.117.177.017.177.17306,300
20 Feb 20247.107.217.017.197.19412,300
16 Feb 20247.317.317.027.157.15320,800
15 Feb 20247.427.617.237.337.33424,600
14 Feb 20247.537.667.387.387.38221,900
13 Feb 20247.477.577.387.537.53247,100
12 Feb 20247.657.677.457.587.58175,800
09 Feb 20247.747.807.657.657.65138,500
08 Feb 20247.707.777.637.757.75192,100
07 Feb 20247.747.827.707.737.73144,500
06 Feb 20247.877.897.697.777.77170,500
05 Feb 20248.028.027.747.827.82585,200
02 Feb 20248.218.228.048.048.04395,600
01 Feb 20248.158.208.028.208.20317,100
31 Jan 20248.168.388.038.158.15523,600
30 Jan 20248.208.278.028.228.22483,300
29 Jan 20248.188.288.128.198.19374,900
26 Jan 20248.098.257.988.168.16306,100
25 Jan 20248.008.087.928.078.07190,100
24 Jan 20248.098.267.978.008.00246,500
23 Jan 20248.108.157.988.058.05290,700
22 Jan 20247.898.237.898.018.01719,100
19 Jan 20247.717.727.277.717.71629,800
18 Jan 20247.867.977.647.717.71483,800
17 Jan 20247.647.957.647.857.85587,300
16 Jan 20247.707.727.587.727.72245,600
12 Jan 20247.637.867.627.767.76300,500
11 Jan 20247.527.677.437.677.67213,400
10 Jan 20247.627.697.477.497.49318,500
09 Jan 20247.687.817.587.627.62441,400
08 Jan 20247.717.847.607.617.61691,700
05 Jan 20247.278.057.057.547.541,392,300
04 Jan 20246.616.866.566.816.81270,000
03 Jan 20246.656.796.556.606.60255,900
02 Jan 20246.826.956.616.696.69267,800
29 Dec 20236.886.966.806.886.88246,600
28 Dec 20236.706.916.666.876.87249,200
27 Dec 20236.766.906.666.736.73250,000
26 Dec 20236.606.756.426.736.73364,500
22 Dec 20236.706.726.616.626.62191,200
21 Dec 20236.746.766.646.686.68178,100
20 Dec 20236.946.966.686.706.70130,700
19 Dec 20236.717.016.696.976.97324,700
18 Dec 20236.636.726.516.726.72362,300
15 Dec 20236.626.646.546.636.63289,500
14 Dec 20236.776.836.576.656.65261,400
13 Dec 20236.776.776.556.746.74228,900
12 Dec 20236.706.826.626.786.78236,900
11 Dec 20236.836.836.626.706.70249,300
08 Dec 20236.726.876.446.836.83235,100
07 Dec 20236.947.016.766.816.81252,800
06 Dec 20236.816.996.706.946.94391,000
05 Dec 20236.836.936.766.826.82158,700
04 Dec 20236.936.956.806.866.86246,900
01 Dec 20236.856.936.746.936.93327,300
30 Nov 20236.937.036.766.876.87235,300
29 Nov 20236.997.106.896.936.93296,500
28 Nov 20236.927.096.886.996.99349,300
27 Nov 20236.906.986.836.966.96284,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...