VTEX (VTEX) Historical Stock Data
7.36 ↓0.10 (-1.34%)
As of April 29, 2024, 9:41am EST.
Historical Data
In the past 30 trading days, VTEX is down -0.70% a day on average. There have been 11 days where VTEX closed green and 19 days where VTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.38 | 7.46 | ↑$0.08 (1.08%) | 7.33 | 7.46 | 288.36K |
| 2024-04-25 | 7.20 | 7.32 | ↑$0.12 (1.67%) | 7.14 | 7.38 | 333.01K |
| 2024-04-24 | 7.34 | 7.34 | ↑$0.00 (0.00%) | 7.14 | 7.41 | 390.08K |
| 2024-04-23 | 7.51 | 7.30 | ↓$0.21 (-2.80%) | 7.22 | 7.58 | 404.57K |
| 2024-04-22 | 7.59 | 7.49 | ↓$0.10 (-1.32%) | 7.32 | 7.69 | 464.62K |
| 2024-04-19 | 7.68 | 7.58 | ↓$0.10 (-1.30%) | 7.55 | 7.78 | 342.75K |
| 2024-04-18 | 7.44 | 7.71 | ↑$0.27 (3.63%) | 7.33 | 7.77 | 591.43K |
| 2024-04-17 | 7.49 | 7.43 | ↓$0.06 (-0.80%) | 7.36 | 7.61 | 300.33K |
| 2024-04-16 | 7.46 | 7.44 | ↓$0.02 (-0.27%) | 7.37 | 7.65 | 499.92K |
| 2024-04-15 | 7.88 | 7.48 | ↓$0.40 (-5.08%) | 7.43 | 7.89 | 365.84K |
| 2024-04-12 | 8.26 | 7.86 | ↓$0.40 (-4.84%) | 7.79 | 8.29 | 471.53K |
| 2024-04-11 | 8.52 | 8.26 | ↓$0.26 (-3.05%) | 8.11 | 8.95 | 434.94K |
| 2024-04-10 | 8.75 | 8.49 | ↓$0.26 (-2.97%) | 8.48 | 9.10 | 1.19M |
| 2024-04-09 | 8.37 | 8.42 | ↑$0.05 (0.60%) | 8.20 | 8.44 | 348.36K |
| 2024-04-08 | 8.04 | 8.37 | ↑$0.33 (4.10%) | 7.94 | 8.39 | 320.64K |
| 2024-04-05 | 7.99 | 8.04 | ↑$0.05 (0.63%) | 7.94 | 8.08 | 190.66K |
| 2024-04-04 | 8.07 | 8.00 | ↓$0.07 (-0.87%) | 7.93 | 8.15 | 463.36K |
| 2024-04-03 | 8.02 | 8.04 | ↑$0.02 (0.25%) | 8.00 | 8.09 | 600.18K |
| 2024-04-02 | 8.06 | 8.09 | ↑$0.03 (0.37%) | 8.06 | 8.18 | 251.03K |
| 2024-04-01 | 8.18 | 8.12 | ↓$0.06 (-0.73%) | 7.95 | 8.19 | 330.41K |
| 2024-03-28 | 8.21 | 8.17 | ↓$0.04 (-0.49%) | 8.08 | 8.26 | 327.19K |
| 2024-03-27 | 8.45 | 8.22 | ↓$0.23 (-2.72%) | 8.19 | 8.47 | 325.86K |
| 2024-03-26 | 8.62 | 8.36 | ↓$0.26 (-3.02%) | 8.32 | 8.66 | 294.27K |
| 2024-03-25 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.42 | 8.62 | 338.88K |
| 2024-03-22 | 8.61 | 8.58 | ↓$0.03 (-0.35%) | 8.49 | 8.65 | 254.40K |
| 2024-03-21 | 8.93 | 8.61 | ↓$0.32 (-3.58%) | 8.59 | 8.97 | 232.56K |
| 2024-03-20 | 8.54 | 8.87 | ↑$0.33 (3.86%) | 8.52 | 8.92 | 461.62K |
| 2024-03-19 | 8.76 | 8.52 | ↓$0.24 (-2.74%) | 8.48 | 8.78 | 306.78K |
| 2024-03-18 | 8.68 | 8.81 | ↑$0.13 (1.50%) | 8.63 | 8.83 | 314.76K |
| 2024-03-15 | 8.80 | 8.68 | ↓$0.12 (-1.36%) | 8.60 | 8.86 | 422.67K |
Create an account or log in to view more rows.
$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
$VTEX Bullish AF ??
$VTEX recovery hasn’t even started yet.. imo
$VTEX all’s I know is buy and hold… no expectations
$VTEX hint hint this is when you buy a few
$VTEX we like the stock