Get the Stockscreener App
6.285
0.16%
-0.005
Vtex Stock (VTEX) Price History
The historical daily chart and data for Vtex stock (VTEX), show that the latest closing stock price as of November 21, 2024, is $6.285.
- Vtex all-time high stock price is $29.65, occurred on August 16, 2021.
- The lowest Vtex stock price recorded was $2.66 on July 14, 2022. Since then, Vtex's stock price has risen over 136.28% to $6.285 now.
- The 52-week high stock price for VTEX is $9.5898, representing a 52.58% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for VTEX is $5.72, indicating a -8.99% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Vtex (VTEX) stock in the beginning of 2023 was $10.63. The stock closed the year at $3.75, a loss of over -64.72% for the year.
The table below shows more information about VTEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $6.32 | $6.27 | $0.05 | 5,604.0 | -0.16% |
| Nov 20, 2024 | $6.34 | $6.15 | $0.19 | 259,207.0 | +0.64% |
| Nov 19, 2024 | $6.29 | $6.12 | $0.17 | 618,062.0 | +0.32% |
| Nov 18, 2024 | $6.30 | $6.14 | $0.1588 | 613,224.0 | -1.11% |
| Nov 15, 2024 | $6.62 | $6.29 | $0.335 | 318,769.0 | -3.53% |
| Nov 14, 2024 | $6.56 | $6.42 | $0.14 | 402,523.0 | -0.46% |
| Nov 13, 2024 | $6.62 | $6.46 | $0.165 | 594,373.0 | +0.31% |
| Nov 12, 2024 | $6.77 | $6.52 | $0.25 | 370,403.0 | -1.06% |
| Nov 11, 2024 | $6.70 | $6.53 | $0.175 | 388,232.0 | -0.75% |
| Nov 08, 2024 | $6.67 | $6.43 | $0.235 | 436,286.0 | -0.89% |
| Nov 07, 2024 | $6.85 | $6.68 | $0.17 | 545,929.0 | -0.15% |
| Nov 06, 2024 | $6.89 | $6.27 | $0.618 | 1,096,285.0 | -2.47% |
| Nov 05, 2024 | $6.93 | $6.75 | $0.18 | 460,581.0 | +0.44% |
| Nov 04, 2024 | $6.95 | $6.67 | $0.28 | 370,519.0 | +1.78% |
| Nov 01, 2024 | $6.96 | $6.74 | $0.225 | 316,674.0 | -0.30% |
| Oct 31, 2024 | $6.91 | $6.70 | $0.2139 | 616,484.0 | -2.73% |
| Oct 30, 2024 | $7.05 | $6.86 | $0.19 | 463,039.0 | +0.29% |
| Oct 29, 2024 | $7.07 | $6.77 | $0.30 | 489,200.0 | +1.32% |
| Oct 28, 2024 | $6.88 | $6.63 | $0.255 | 258,211.0 | +3.01% |
| Oct 25, 2024 | $6.68 | $6.53 | $0.155 | 383,795.0 | -0.15% |
| Oct 24, 2024 | $6.67 | $6.51 | $0.16 | 311,957.0 | +1.06% |
| Oct 23, 2024 | $6.77 | $6.56 | $0.21 | 449,712.0 | -2.81% |
| Oct 22, 2024 | $6.91 | $6.74 | $0.17 | 567,042.0 | -0.73% |
Vtex Stock (VTEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vtex stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vtex stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vtex Stock (VTEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.96 | $6.12 | $0.845 | 6,796,671.0 | -7.25% |
| Oct, 2024 | $7.58 | $6.51 | $1.07 | 8,236,992.0 | -9.14% |
| Sep, 2024 | $7.46 | $6.46 | $1.00 | 7,848,750.0 | +5.38% |
| Aug, 2024 | $8.03 | $5.72 | $2.31 | 14,642,243.0 | +8.95% |
| Jul, 2024 | $7.44 | $6.27 | $1.17 | 9,595,787.0 | -10.74% |
| Jun, 2024 | $7.33 | $6.38 | $0.95 | 7,036,308.0 | +5.83% |
| May, 2024 | $8.24 | $6.50 | $1.74 | 12,784,777.0 | -7.55% |
| Apr, 2024 | $9.10 | $7.13 | $1.97 | 9,410,852.0 | -9.18% |
| Mar, 2024 | $9.59 | $8.06 | $1.53 | 11,697,750.0 | -2.04% |
| Feb, 2024 | $8.70 | $7.01 | $1.69 | 8,185,986.0 | +2.33% |
| Jan, 2024 | $8.38 | $6.54 | $1.84 | 9,221,782.0 | +18.46% |
Vtex Stock (VTEX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.01 | $6.42 | $0.595 | 5,174,724.0 | +0.15% |
| Nov, 2023 | $7.15 | $5.39 | $1.76 | 12,139,669.0 | +26.99% |
| Oct, 2023 | $5.64 | $4.66 | $0.98 | 10,598,552.0 | +7.98% |
| Sep, 2023 | $6.17 | $4.75 | $1.42 | 8,632,218.0 | -16.92% |
| Aug, 2023 | $6.68 | $4.98 | $1.70 | 14,661,755.0 | +10.64% |
| Jul, 2023 | $5.87 | $4.51 | $1.36 | 8,609,679.0 | +13.54% |
| Jun, 2023 | $4.95 | $3.82 | $1.13 | 9,232,949.0 | +22.76% |
| May, 2023 | $4.33 | $3.43 | $0.90 | 13,121,679.0 | +11.71% |
| Apr, 2023 | $3.88 | $3.24 | $0.64 | 11,099,054.0 | -8.85% |
| Mar, 2023 | $4.09 | $3.31 | $0.7755 | 5,697,996.0 | -2.78% |
| Feb, 2023 | $4.97 | $3.85 | $1.12 | 3,132,226.0 | -12.80% |
| Jan, 2023 | $4.72 | $3.76 | $0.96 | 7,063,766.0 | +20.80% |
Vtex Stock (VTEX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.28 | $3.12 | $1.16 | 10,078,706.0 | -4.82% |
| Nov, 2022 | $4.50 | $3.55 | $0.945 | 9,695,563.0 | -5.74% |
| Oct, 2022 | $4.59 | $3.45 | $1.14 | 5,245,179.0 | +12.97% |
| Sep, 2022 | $4.58 | $3.56 | $1.02 | 4,060,369.0 | -14.55% |
| Aug, 2022 | $5.48 | $3.29 | $2.19 | 21,417,671.0 | +24.78% |
| Jul, 2022 | $3.70 | $2.66 | $1.04 | 6,011,798.0 | +12.66% |
| Jun, 2022 | $5.19 | $2.74 | $2.45 | 5,051,709.0 | -33.76% |
| May, 2022 | $5.64 | $3.71 | $1.93 | 11,708,169.0 | -12.10% |
| Apr, 2022 | $6.75 | $5.22 | $1.53 | 8,578,674.0 | -13.98% |
| Mar, 2022 | $8.32 | $6.02 | $2.30 | 26,563,226.0 | -23.32% |
| Feb, 2022 | $8.90 | $6.48 | $2.42 | 20,174,994.0 | +4.43% |
| Jan, 2022 | $10.94 | $6.09 | $4.85 | 21,885,680.0 | -28.36% |
23.22%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):