NYSE - Delayed Quote USD

VTEX (VTEX)

Compare
6.34 -0.06 (-0.94%)
At close: December 13 at 4:00:02 PM EST
6.34 0.00 (0.00%)
After hours: December 13 at 5:30:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 6.40 6.54 6.34 6.34 6.34 736,400
Dec 12, 2024 6.62 6.63 6.34 6.40 6.40 778,100
Dec 11, 2024 6.33 6.67 6.32 6.64 6.64 1,036,900
Dec 10, 2024 6.16 6.30 6.16 6.30 6.30 890,400
Dec 9, 2024 6.47 6.47 6.16 6.19 6.19 835,600
Dec 6, 2024 6.46 6.52 6.34 6.45 6.45 679,500
Dec 5, 2024 6.36 6.54 6.36 6.45 6.45 736,500
Dec 4, 2024 6.24 6.58 6.18 6.36 6.36 841,900
Dec 3, 2024 6.06 6.19 5.99 6.18 6.18 611,500
Dec 2, 2024 6.15 6.15 5.94 6.09 6.09 488,000
Nov 29, 2024 6.31 6.37 6.11 6.22 6.22 453,500
Nov 27, 2024 6.45 6.45 6.24 6.31 6.31 319,100
Nov 26, 2024 6.56 6.59 6.42 6.45 6.45 371,400
Nov 25, 2024 6.56 6.68 6.44 6.49 6.49 757,800
Nov 22, 2024 6.43 6.57 6.43 6.46 6.46 451,100
Nov 21, 2024 6.29 6.44 6.19 6.38 6.38 351,800
Nov 20, 2024 6.24 6.34 6.15 6.28 6.28 267,300
Nov 19, 2024 6.20 6.29 6.12 6.24 6.24 624,000
Nov 18, 2024 6.28 6.30 6.14 6.22 6.22 619,400
Nov 15, 2024 6.53 6.62 6.28 6.29 6.29 319,400
Nov 14, 2024 6.56 6.56 6.42 6.52 6.52 406,400
Nov 13, 2024 6.51 6.63 6.46 6.55 6.55 638,400
Nov 12, 2024 6.61 6.77 6.52 6.53 6.53 377,200
Nov 11, 2024 6.64 6.70 6.53 6.60 6.60 393,800
Nov 8, 2024 6.63 6.66 6.43 6.65 6.65 442,500
Nov 7, 2024 6.74 6.85 6.68 6.71 6.71 548,400
Nov 6, 2024 6.50 6.89 6.27 6.72 6.72 1,099,300
Nov 5, 2024 6.89 6.93 6.75 6.89 6.89 465,800
Nov 4, 2024 6.71 6.95 6.67 6.86 6.86 374,500
Nov 1, 2024 6.86 6.97 6.74 6.74 6.74 320,500
Oct 31, 2024 6.87 6.91 6.70 6.76 6.76 622,800
Oct 30, 2024 6.96 7.05 6.86 6.95 6.95 469,500
Oct 29, 2024 6.85 7.07 6.77 6.93 6.93 492,400
Oct 28, 2024 6.64 6.89 6.63 6.84 6.84 265,900
Oct 25, 2024 6.64 6.68 6.53 6.64 6.64 393,100
Oct 24, 2024 6.61 6.67 6.51 6.65 6.65 319,600
Oct 23, 2024 6.75 6.77 6.56 6.58 6.58 455,100
Oct 22, 2024 6.86 6.91 6.74 6.77 6.77 573,100
Oct 21, 2024 6.88 6.88 6.79 6.82 6.82 254,200
Oct 18, 2024 6.94 6.99 6.89 6.90 6.90 173,700
Oct 17, 2024 7.00 7.02 6.91 6.94 6.94 137,000
Oct 16, 2024 6.96 6.99 6.91 6.98 6.98 171,800
Oct 15, 2024 7.04 7.06 6.92 6.96 6.96 177,200
Oct 14, 2024 7.14 7.14 6.89 7.01 7.01 368,300
Oct 11, 2024 7.28 7.30 7.13 7.13 7.13 319,400
Oct 10, 2024 7.22 7.28 7.19 7.23 7.23 178,100
Oct 9, 2024 7.32 7.38 7.15 7.26 7.26 330,100
Oct 8, 2024 7.20 7.42 7.20 7.39 7.39 276,600
Oct 7, 2024 7.42 7.42 7.05 7.19 7.19 365,700
Oct 4, 2024 7.25 7.56 7.21 7.44 7.44 454,400
Oct 3, 2024 7.33 7.49 7.13 7.15 7.15 519,300
Oct 2, 2024 7.36 7.58 7.34 7.45 7.45 564,800
Oct 1, 2024 7.40 7.50 7.32 7.39 7.39 510,500
Sep 30, 2024 7.32 7.46 7.26 7.44 7.44 408,700
Sep 27, 2024 7.18 7.33 7.15 7.32 7.32 345,600
Sep 26, 2024 7.31 7.35 7.14 7.17 7.17 240,400
Sep 25, 2024 7.02 7.25 7.00 7.19 7.19 315,100
Sep 24, 2024 7.10 7.17 7.01 7.05 7.05 272,100
Sep 23, 2024 7.37 7.37 7.01 7.01 7.01 312,200
Sep 20, 2024 7.31 7.39 7.22 7.38 7.38 436,200
Sep 19, 2024 7.05 7.43 7.00 7.29 7.29 697,600
Sep 18, 2024 6.77 6.87 6.70 6.85 6.85 347,400
Sep 17, 2024 6.66 6.78 6.64 6.77 6.77 314,000
Sep 16, 2024 6.83 6.86 6.61 6.61 6.61 372,500
Sep 13, 2024 6.83 6.93 6.83 6.84 6.84 285,100
Sep 12, 2024 6.70 6.83 6.67 6.82 6.82 524,000
Sep 11, 2024 6.57 6.74 6.49 6.70 6.70 294,300
Sep 10, 2024 6.55 6.70 6.46 6.54 6.54 346,400
Sep 9, 2024 6.73 6.74 6.63 6.70 6.70 396,600
Sep 6, 2024 6.75 6.78 6.58 6.72 6.72 550,500
Sep 5, 2024 6.76 6.79 6.62 6.74 6.74 632,900
Sep 4, 2024 6.71 6.82 6.63 6.77 6.77 512,800
Sep 3, 2024 7.00 7.07 6.70 6.71 6.71 495,400
Aug 30, 2024 7.12 7.18 6.99 7.06 7.06 1,804,100
Aug 29, 2024 7.21 7.26 7.05 7.06 7.06 502,500
Aug 28, 2024 7.29 7.31 7.14 7.20 7.20 506,600
Aug 27, 2024 7.35 7.47 7.23 7.40 7.40 479,200
Aug 26, 2024 7.53 7.61 7.37 7.39 7.39 693,300
Aug 23, 2024 7.33 7.60 7.33 7.55 7.55 805,500
Aug 22, 2024 7.70 7.73 7.28 7.33 7.33 404,800
Aug 21, 2024 7.97 8.03 7.66 7.67 7.67 472,600
Aug 20, 2024 7.59 8.00 7.59 7.84 7.84 1,718,900
Aug 19, 2024 7.37 7.64 7.18 7.61 7.61 1,188,100
Aug 16, 2024 7.37 7.40 7.22 7.37 7.37 309,000
Aug 15, 2024 7.39 7.50 7.32 7.36 7.36 379,200
Aug 14, 2024 7.13 7.38 7.09 7.32 7.32 306,100
Aug 13, 2024 7.06 7.23 7.01 7.14 7.14 491,400
Aug 12, 2024 6.89 7.04 6.86 6.94 6.94 426,000
Aug 9, 2024 6.81 6.93 6.72 6.89 6.89 465,300
Aug 8, 2024 6.88 6.91 6.74 6.76 6.76 491,700
Aug 7, 2024 7.30 7.30 6.68 6.85 6.85 764,100
Aug 6, 2024 6.00 6.07 5.93 6.02 6.02 346,400
Aug 5, 2024 5.75 6.01 5.72 5.96 5.96 761,600
Aug 2, 2024 6.15 6.27 6.01 6.14 6.14 671,400
Aug 1, 2024 6.50 6.52 6.19 6.33 6.33 695,500
Jul 31, 2024 6.43 6.53 6.37 6.48 6.48 641,100
Jul 30, 2024 6.35 6.43 6.27 6.41 6.41 467,700
Jul 29, 2024 6.65 6.66 6.33 6.33 6.33 530,800
Jul 26, 2024 6.56 6.68 6.51 6.64 6.64 317,400
Jul 25, 2024 6.41 6.64 6.39 6.56 6.56 412,000
Jul 24, 2024 6.63 6.69 6.44 6.46 6.46 384,600
Jul 23, 2024 6.79 6.85 6.66 6.66 6.66 326,300
Jul 22, 2024 6.71 6.85 6.68 6.78 6.78 313,900
Jul 19, 2024 6.63 6.76 6.56 6.71 6.71 418,900
Jul 18, 2024 6.77 6.85 6.53 6.62 6.62 686,700
Jul 17, 2024 7.00 7.03 6.74 6.78 6.78 403,900
Jul 16, 2024 6.91 7.27 6.89 7.11 7.11 478,400
Jul 15, 2024 7.22 7.27 6.77 6.86 6.86 524,700
Jul 12, 2024 7.12 7.24 7.09 7.22 7.22 572,800
Jul 11, 2024 7.19 7.23 7.00 7.11 7.11 425,000
Jul 10, 2024 7.34 7.40 6.95 7.11 7.11 554,500
Jul 9, 2024 7.39 7.44 7.24 7.30 7.30 342,500
Jul 8, 2024 7.29 7.43 7.21 7.38 7.38 823,400
Jul 5, 2024 7.26 7.32 7.18 7.29 7.29 624,300
Jul 3, 2024 7.22 7.34 7.18 7.19 7.19 323,100
Jul 2, 2024 7.19 7.24 7.14 7.19 7.19 236,000
Jul 1, 2024 7.26 7.34 7.07 7.21 7.21 265,800
Jun 28, 2024 7.15 7.33 7.10 7.26 7.26 583,200
Jun 27, 2024 7.01 7.22 7.01 7.16 7.16 411,500
Jun 26, 2024 6.92 7.01 6.91 6.99 6.99 363,700
Jun 25, 2024 6.89 6.95 6.80 6.93 6.93 245,000
Jun 24, 2024 6.73 6.88 6.70 6.87 6.87 403,900
Jun 21, 2024 6.66 6.86 6.59 6.75 6.75 506,400
Jun 20, 2024 6.50 6.66 6.38 6.65 6.65 488,400
Jun 18, 2024 6.72 6.78 6.46 6.51 6.51 407,400
Jun 17, 2024 6.69 6.80 6.62 6.74 6.74 242,800
Jun 14, 2024 6.74 6.85 6.70 6.73 6.73 399,000
Jun 13, 2024 6.75 6.89 6.68 6.77 6.77 775,500
Jun 12, 2024 6.66 6.75 6.60 6.72 6.72 530,000
Jun 11, 2024 6.63 6.63 6.54 6.62 6.62 158,800
Jun 10, 2024 6.56 6.68 6.53 6.66 6.66 190,800
Jun 7, 2024 6.78 6.80 6.56 6.58 6.58 232,700
Jun 6, 2024 6.77 6.84 6.74 6.82 6.82 133,200
Jun 5, 2024 6.61 6.77 6.59 6.76 6.76 464,400
Jun 4, 2024 6.66 6.70 6.55 6.60 6.60 365,700
Jun 3, 2024 6.82 6.86 6.67 6.71 6.71 420,000
May 31, 2024 6.90 6.95 6.72 6.86 6.86 399,700
May 30, 2024 6.73 6.78 6.66 6.77 6.77 241,300
May 29, 2024 6.72 6.86 6.70 6.72 6.72 376,300
May 28, 2024 6.96 6.99 6.78 6.81 6.81 416,800
May 24, 2024 6.93 7.05 6.93 7.01 7.01 340,900
May 23, 2024 7.05 7.06 6.90 6.93 6.93 264,300
May 22, 2024 7.00 7.07 6.98 6.99 6.99 382,700
May 21, 2024 6.87 7.06 6.85 7.03 7.03 645,900
May 20, 2024 7.05 7.12 6.86 6.86 6.86 342,600
May 17, 2024 7.16 7.16 6.97 7.03 7.03 480,800
May 16, 2024 7.28 7.28 7.01 7.13 7.13 644,100
May 15, 2024 7.40 7.49 7.24 7.27 7.27 527,400
May 14, 2024 6.97 7.38 6.89 7.32 7.32 1,023,100
May 13, 2024 6.63 6.70 6.50 6.55 6.55 730,700
May 10, 2024 6.73 6.79 6.60 6.62 6.62 756,200
May 9, 2024 6.90 6.90 6.60 6.79 6.79 1,044,800
May 8, 2024 6.97 7.50 6.64 6.94 6.94 2,328,200
May 7, 2024 8.05 8.24 8.01 8.13 8.13 539,600
May 6, 2024 7.92 8.15 7.80 8.08 8.08 555,600
May 3, 2024 7.62 7.95 7.52 7.90 7.90 488,600
May 2, 2024 7.43 7.59 7.38 7.52 7.52 240,100
May 1, 2024 7.40 7.57 7.33 7.41 7.41 181,900
Apr 30, 2024 7.39 7.55 7.32 7.42 7.42 420,100
Apr 29, 2024 7.46 7.50 7.32 7.41 7.41 310,600
Apr 26, 2024 7.38 7.46 7.33 7.46 7.46 300,900
Apr 25, 2024 7.20 7.38 7.14 7.32 7.32 341,000
Apr 24, 2024 7.34 7.41 7.13 7.34 7.34 390,100
Apr 23, 2024 7.51 7.58 7.22 7.30 7.30 435,900
Apr 22, 2024 7.59 7.69 7.32 7.49 7.49 467,600
Apr 19, 2024 7.68 7.78 7.55 7.58 7.58 347,200
Apr 18, 2024 7.44 7.77 7.33 7.71 7.71 591,500
Apr 17, 2024 7.49 7.61 7.36 7.43 7.43 300,300
Apr 16, 2024 7.46 7.65 7.37 7.44 7.44 530,300
Apr 15, 2024 7.88 7.89 7.43 7.48 7.48 375,300
Apr 12, 2024 8.26 8.29 7.78 7.86 7.86 471,500
Apr 11, 2024 8.52 8.95 8.11 8.26 8.26 435,200
Apr 10, 2024 8.75 9.10 8.48 8.49 8.49 1,187,400
Apr 9, 2024 8.37 8.44 8.20 8.42 8.42 366,100
Apr 8, 2024 8.04 8.39 7.93 8.37 8.37 320,600
Apr 5, 2024 7.99 8.08 7.93 8.04 8.04 196,500
Apr 4, 2024 8.07 8.15 7.93 8.00 8.00 463,400
Apr 3, 2024 8.02 8.09 7.99 8.04 8.04 600,200
Apr 2, 2024 8.06 8.18 8.06 8.09 8.09 251,000
Apr 1, 2024 8.18 8.19 7.95 8.12 8.12 407,200
Mar 28, 2024 8.21 8.26 8.08 8.17 8.17 327,300
Mar 27, 2024 8.45 8.47 8.19 8.22 8.22 325,900
Mar 26, 2024 8.62 8.66 8.32 8.36 8.36 297,400
Mar 25, 2024 8.60 8.62 8.42 8.57 8.57 351,000
Mar 22, 2024 8.61 8.65 8.49 8.58 8.58 254,400
Mar 21, 2024 8.93 8.97 8.59 8.61 8.61 242,400
Mar 20, 2024 8.54 8.92 8.51 8.87 8.87 462,400
Mar 19, 2024 8.76 8.78 8.48 8.52 8.52 318,400
Mar 18, 2024 8.68 8.83 8.63 8.81 8.81 314,800
Mar 15, 2024 8.80 8.85 8.60 8.68 8.68 430,000
Mar 14, 2024 8.99 9.00 8.83 8.84 8.84 212,700
Mar 13, 2024 8.92 9.01 8.91 8.99 8.99 368,000
Mar 12, 2024 8.87 9.05 8.80 9.00 9.00 494,200
Mar 11, 2024 9.19 9.28 8.90 8.91 8.91 609,100
Mar 8, 2024 9.41 9.59 9.09 9.21 9.21 1,258,400
Mar 7, 2024 9.00 9.43 8.72 9.41 9.41 2,341,500
Mar 6, 2024 8.36 9.01 8.36 8.86 8.86 1,644,500
Mar 5, 2024 8.40 8.44 8.07 8.31 8.31 484,000
Mar 4, 2024 8.31 8.52 8.06 8.52 8.52 477,400
Mar 1, 2024 8.35 8.78 8.23 8.31 8.31 493,600
Feb 29, 2024 8.40 8.41 7.72 8.34 8.34 1,206,000
Feb 28, 2024 8.47 8.70 7.81 8.41 8.41 1,570,500
Feb 27, 2024 7.41 7.74 7.41 7.73 7.73 447,300
Feb 26, 2024 7.41 7.43 7.30 7.40 7.40 467,500
Feb 23, 2024 7.40 7.51 7.30 7.43 7.43 255,500
Feb 22, 2024 7.24 7.41 7.23 7.38 7.38 197,900
Feb 21, 2024 7.11 7.17 7.01 7.17 7.17 306,300
Feb 20, 2024 7.10 7.21 7.01 7.19 7.19 412,300
Feb 16, 2024 7.31 7.31 7.02 7.15 7.15 320,800
Feb 15, 2024 7.42 7.61 7.23 7.33 7.33 424,600
Feb 14, 2024 7.53 7.66 7.38 7.38 7.38 221,900
Feb 13, 2024 7.47 7.57 7.38 7.53 7.53 247,100
Feb 12, 2024 7.65 7.67 7.45 7.58 7.58 175,800
Feb 9, 2024 7.74 7.80 7.65 7.65 7.65 138,500
Feb 8, 2024 7.70 7.77 7.63 7.75 7.75 192,100
Feb 7, 2024 7.74 7.82 7.70 7.73 7.73 144,500
Feb 6, 2024 7.87 7.89 7.69 7.77 7.77 170,500
Feb 5, 2024 8.02 8.02 7.74 7.82 7.82 585,200
Feb 2, 2024 8.21 8.22 8.04 8.04 8.04 395,600
Feb 1, 2024 8.15 8.20 8.02 8.20 8.20 317,100
Jan 31, 2024 8.16 8.38 8.03 8.15 8.15 523,600
Jan 30, 2024 8.20 8.27 8.02 8.22 8.22 483,300
Jan 29, 2024 8.18 8.28 8.12 8.19 8.19 374,900
Jan 26, 2024 8.09 8.25 7.98 8.16 8.16 306,100
Jan 25, 2024 8.00 8.08 7.92 8.07 8.07 190,100
Jan 24, 2024 8.09 8.26 7.97 8.00 8.00 246,500
Jan 23, 2024 8.10 8.15 7.98 8.05 8.05 290,700
Jan 22, 2024 7.89 8.23 7.89 8.01 8.01 719,100
Jan 19, 2024 7.71 7.72 7.27 7.71 7.71 629,800
Jan 18, 2024 7.86 7.97 7.64 7.71 7.71 483,800
Jan 17, 2024 7.64 7.95 7.64 7.85 7.85 587,300
Jan 16, 2024 7.70 7.72 7.58 7.72 7.72 245,600
Jan 12, 2024 7.63 7.86 7.62 7.76 7.76 300,500
Jan 11, 2024 7.52 7.67 7.43 7.67 7.67 213,400
Jan 10, 2024 7.62 7.69 7.47 7.49 7.49 318,500
Jan 9, 2024 7.68 7.81 7.58 7.62 7.62 441,400
Jan 8, 2024 7.71 7.84 7.60 7.61 7.61 691,700
Jan 5, 2024 7.27 8.05 7.05 7.54 7.54 1,392,300
Jan 4, 2024 6.61 6.86 6.56 6.81 6.81 270,000
Jan 3, 2024 6.65 6.79 6.55 6.60 6.60 255,900
Jan 2, 2024 6.82 6.95 6.61 6.69 6.69 267,800
Dec 29, 2023 6.88 6.96 6.80 6.88 6.88 246,600
Dec 28, 2023 6.70 6.91 6.66 6.87 6.87 249,200
Dec 27, 2023 6.76 6.90 6.66 6.73 6.73 250,000
Dec 26, 2023 6.60 6.75 6.42 6.73 6.73 364,500
Dec 22, 2023 6.70 6.72 6.61 6.62 6.62 191,200
Dec 21, 2023 6.74 6.76 6.64 6.68 6.68 178,100
Dec 20, 2023 6.94 6.96 6.68 6.70 6.70 130,700
Dec 19, 2023 6.71 7.01 6.69 6.97 6.97 324,700
Dec 18, 2023 6.63 6.72 6.51 6.72 6.72 362,300
Dec 15, 2023 6.62 6.64 6.54 6.63 6.63 289,500
Dec 14, 2023 6.77 6.83 6.57 6.65 6.65 261,400

Related Tickers

LAW CS Disco, Inc.
5.88
-3.45%
 
ENFN Enfusion, Inc.
10.65
+0.85%
 
BLND Blend Labs, Inc.
4.9200
-3.15%
 
OLO Olo Inc.
7.71
+0.78%
 
SMWB Similarweb Ltd.
12.78
-1.69%
 
CCCS CCC Intelligent Solutions Holdings Inc.
12.13
-0.90%
 
GBTG Global Business Travel Group, Inc.
9.00
-2.39%
 
ONTF ON24, Inc.
6.91
-0.86%
 
CXM Sprinklr, Inc.
9.04
-2.48%
 
ALIT Alight, Inc.
7.16
-0.69%