VTEX Class A Common Shares (VTEX)

Historical Prices For VTEX Class A Common Shares (VTEX)

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	6.34	6.34	6.24	6.29	552,008	6.29
7/24/2025	6.25	6.32	6.21	6.28	743,083	6.28
7/23/2025	6.17	6.32	6.10	6.27	773,229	6.27
7/22/2025	6.24	6.30	6.08	6.10	1,088,953	6.10
7/21/2025	6.50	6.50	6.16	6.20	1,308,942	6.20
7/18/2025	6.81	6.82	6.37	6.38	799,137	6.38
7/17/2025	6.73	6.81	6.66	6.76	1,224,456	6.76
7/16/2025	6.53	6.73	6.47	6.71	1,101,585	6.71
7/15/2025	6.23	6.50	6.18	6.50	1,298,149	6.50
7/14/2025	6.19	6.24	6.11	6.18	936,486	6.18
7/11/2025	6.33	6.36	6.14	6.16	781,574	6.16
7/10/2025	6.35	6.39	6.17	6.37	1,012,342	6.37
7/09/2025	6.31	6.37	6.22	6.36	1,238,563	6.36
7/08/2025	6.50	6.53	6.25	6.30	1,112,067	6.30
7/07/2025	6.52	6.53	6.37	6.50	1,300,316	6.50
7/03/2025	6.35	6.63	6.35	6.54	675,859	6.54
7/02/2025	6.39	6.41	6.18	6.29	1,444,796	6.29
7/01/2025	6.56	6.68	6.32	6.41	1,503,716	6.41
6/30/2025	6.51	6.72	6.42	6.60	1,313,892	6.60
6/27/2025	6.52	6.62	6.39	6.46	8,587,107	6.46
6/26/2025	6.51	6.63	6.44	6.55	798,100	6.55
6/25/2025	6.63	6.70	6.45	6.47	736,859	6.47
6/24/2025	6.58	6.73	6.54	6.61	672,244	6.61
6/23/2025	6.47	6.59	6.26	6.50	952,061	6.50
6/20/2025	6.32	6.47	6.29	6.39	678,884	6.39
6/18/2025	6.41	6.46	6.25	6.38	809,154	6.38
6/17/2025	6.59	6.65	6.40	6.41	599,286	6.41
6/16/2025	6.51	6.71	6.47	6.64	732,768	6.64
6/13/2025	6.46	6.56	6.46	6.46	1,061,952	6.46
6/12/2025	6.61	6.71	6.61	6.65	979,999	6.65
6/11/2025	6.64	6.74	6.55	6.67	956,291	6.67
6/10/2025	6.60	6.65	6.46	6.61	467,014	6.61
6/09/2025	6.72	6.72	6.57	6.58	440,599	6.58
6/06/2025	6.67	6.72	6.62	6.68	427,277	6.68
6/05/2025	6.65	6.70	6.58	6.60	760,323	6.60
6/04/2025	6.65	6.67	6.39	6.60	663,906	6.60
6/03/2025	6.41	6.69	6.35	6.62	918,872	6.62
6/02/2025	6.42	6.42	6.24	6.41	813,233	6.41
5/30/2025	6.38	6.50	6.34	6.41	962,918	6.41
5/29/2025	6.46	6.50	6.36	6.41	514,721	6.41
5/28/2025	6.53	6.53	6.38	6.38	627,682	6.38
5/27/2025	6.61	6.82	6.50	6.53	2,603,359	6.53
5/23/2025	6.05	6.20	6.05	6.19	989,581	6.19
5/22/2025	6.10	6.27	5.95	6.22	1,175,675	6.22
5/21/2025	6.30	6.37	6.14	6.14	573,321	6.14
5/20/2025	6.35	6.38	6.28	6.37	503,321	6.37
5/19/2025	6.12	6.37	6.08	6.35	466,867	6.35
5/16/2025	6.30	6.38	6.22	6.29	908,305	6.29
5/15/2025	6.37	6.43	6.28	6.30	621,010	6.30
5/14/2025	6.50	6.58	6.33	6.42	692,030	6.42
5/13/2025	6.24	6.56	6.24	6.51	1,121,088	6.51
5/12/2025	6.17	6.23	6.05	6.15	1,030,648	6.15
5/09/2025	6.06	6.08	5.91	5.94	586,293	5.94
5/08/2025	5.90	6.14	5.81	6.07	1,403,307	6.07
5/07/2025	5.85	6.13	5.69	5.85	2,017,761	5.85
5/06/2025	5.29	5.50	5.24	5.50	601,887	5.50
5/05/2025	5.41	5.46	5.36	5.37	596,468	5.37
5/02/2025	5.44	5.55	5.41	5.47	620,278	5.47
5/01/2025	5.46	5.46	5.34	5.36	367,295	5.36
4/30/2025	5.29	5.44	5.20	5.39	1,352,553	5.39
4/29/2025	5.32	5.43	5.30	5.38	597,419	5.38
4/28/2025	5.32	5.37	5.16	5.35	809,714	5.35