VTEX Stock Price History
NYSE: VTEXTechnologyComputer Software: Prepackaged SoftwareUSD
3.97+0.02 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VTEX price history at a glance
The price history for VTEX (VTEX) on this page begins on July 19, 2021, when the stock closed at $25.38; it most recently closed at $3.97 on October 5, 2026. The highest price in this record is $33.36, reached on August 9, 2021; the latest close is 88.1% below that peak. Across the 4 complete calendar years in the table, VTEX finished higher in 1 and lower in 3. Its best year was 2023 (+83.5%) and its worst was 2022 (-65.0%).
Over roughly 5 years the share price changed -84.4%, a -29.9% compound annual price return (excluding dividends). In the last 12 months alone, VTEX has lost 13.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $33.36
- Date of high
- Aug 9, 2021
- Low since 2021
- $2.66
- Date of low
- Jul 11, 2022
- 52-week high
- $4.62
- 52-week low
- $2.84
- IPO year
- 2021
- Last close
- $3.97
VTEX returns
1 week
+8.77%
1 month
+12.78%
3 months
-2.22%
6 months
-1.49%
Year to date
+5.59%
1 year
-13.13%
3 years
-17.81%
5 years
-79.59%
VTEX price return, excluding dividends.
VTEX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.97 | +9.37% |
| 2025 | 3.63 | -37.41% |
| 2024 | 5.80 | -15.70% |
| 2023 | 6.88 | +83.47% |
| 2022 | 3.75 | -65.02% |
| 2021* | 10.72 | -57.76% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VTEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.91 | 4.00 | 3.93 | 3.97 | +0.51% | |
| 3.86 | 3.95 | 3.81 | 3.95 | +2.86% | |
| 3.80 | 3.89 | 3.77 | 3.84 | +1.05% | |
| 3.76 | 3.86 | 3.74 | 3.80 | +0.26% | |
| 3.67 | 3.90 | 3.60 | 3.79 | +3.84% | |
| 3.70 | 3.71 | 3.63 | 3.65 | -1.35% | |
| 3.69 | 3.77 | 3.66 | 3.70 | +1.37% | |
| 3.62 | 3.70 | 3.61 | 3.65 | +1.67% | |
| 3.60 | 3.63 | 3.57 | 3.59 | +0.28% | |
| 3.58 | 3.60 | 3.54 | 3.58 | -0.83% | |
| 3.59 | 3.62 | 3.56 | 3.61 | +0.28% | |
| 3.63 | 3.64 | 3.58 | 3.60 | -0.28% | |
| 3.65 | 3.65 | 3.55 | 3.61 | -0.55% | |
| 3.64 | 3.73 | 3.62 | 3.63 | +1.11% | |
| 3.64 | 3.66 | 3.58 | 3.59 | -1.37% | |
| 3.66 | 3.67 | 3.64 | 3.64 | -0.27% | |
| 3.67 | 3.69 | 3.64 | 3.65 | -0.54% | |
| 3.64 | 3.71 | 3.64 | 3.67 | 0.00% | |
| 3.69 | 3.70 | 3.63 | 3.67 | 0.00% | |
| 3.64 | 3.70 | 3.61 | 3.67 | +1.94% | |
| 3.56 | 3.64 | 3.55 | 3.60 | +1.41% | |
| 3.54 | 3.60 | 3.52 | 3.55 | +0.85% | |
| 3.57 | 3.57 | 3.50 | 3.52 | -0.56% | |
| 3.61 | 3.63 | 3.50 | 3.54 | -1.94% | |
| 3.59 | 3.65 | 3.55 | 3.61 | 0.00% | |
| 3.65 | 3.72 | 3.59 | 3.61 | +0.28% | |
| 3.56 | 3.68 | 3.55 | 3.60 | -0.28% | |
| 3.59 | 3.67 | 3.57 | 3.61 | +0.28% | |
| 3.58 | 3.64 | 3.55 | 3.60 | 0.00% | |
| 3.44 | 3.62 | 3.44 | 3.60 | +1.98% | |
| 3.67 | 3.72 | 3.52 | 3.53 | -3.55% | |
| 3.60 | 3.67 | 3.57 | 3.66 | +1.10% | |
| 3.55 | 3.63 | 3.55 | 3.62 | -1.09% | |
| 3.65 | 3.72 | 3.56 | 3.66 | +0.27% | |
| 3.71 | 3.76 | 3.64 | 3.65 | -0.82% | |
| 3.61 | 3.71 | 3.60 | 3.68 | +1.38% | |
| 3.54 | 3.68 | 3.54 | 3.63 | +2.54% | |
| 3.50 | 3.57 | 3.48 | 3.54 | +0.28% | |
| 3.70 | 3.72 | 3.51 | 3.53 | -5.61% | |
| 3.81 | 3.84 | 3.71 | 3.74 | -1.84% | |
| 3.86 | 3.96 | 3.80 | 3.81 | -1.55% | |
| 3.84 | 3.91 | 3.73 | 3.87 | -1.53% | |
| 4.00 | 4.04 | 3.91 | 3.93 | -2.48% | |
| 4.08 | 4.11 | 3.89 | 4.03 | -3.59% | |
| 4.02 | 4.27 | 3.94 | 4.18 | -2.56% | |
| 4.25 | 4.34 | 4.23 | 4.29 | -2.50% | |
| 4.56 | 4.60 | 4.37 | 4.40 | -0.68% | |
| 4.40 | 4.50 | 4.37 | 4.43 | +0.68% | |
| 4.34 | 4.45 | 4.34 | 4.40 | +2.09% | |
| 4.30 | 4.35 | 4.18 | 4.31 | -1.37% | |
| 4.45 | 4.45 | 4.30 | 4.37 | -2.89% | |
| 4.35 | 4.60 | 4.35 | 4.50 | +2.97% | |
| 4.27 | 4.43 | 4.26 | 4.37 | +3.80% | |
| 3.98 | 4.28 | 3.95 | 4.21 | +7.95% | |
| 3.91 | 4.00 | 3.84 | 3.90 | +0.52% | |
| 4.04 | 4.10 | 3.88 | 3.88 | -4.20% | |
| 4.19 | 4.21 | 3.96 | 4.05 | -2.88% | |
| 4.17 | 4.22 | 4.09 | 4.17 | -0.48% | |
| 4.20 | 4.28 | 4.15 | 4.19 | -0.24% | |
| 3.88 | 4.21 | 3.88 | 4.20 | +5.53% | |
| 3.98 | 4.11 | 3.96 | 3.98 | -0.50% | |
| 4.12 | 4.13 | 4.00 | 4.00 | -1.72% | |
| 4.06 | 4.13 | 4.01 | 4.07 | -1.21% | |
| 4.06 | 4.20 | 4.05 | 4.12 | +1.48% | |
| 4.05 | 4.11 | 4.02 | 4.06 | +2.78% | |
| 3.91 | 4.00 | 3.82 | 3.95 | +0.25% | |
| 4.10 | 4.10 | 3.93 | 3.94 | -4.37% | |
| 4.15 | 4.29 | 4.10 | 4.12 | -0.24% | |
| 4.07 | 4.21 | 4.04 | 4.13 | -0.24% | |
| 4.15 | 4.24 | 4.13 | 4.14 | -0.96% | |
| 4.10 | 4.18 | 4.06 | 4.18 | +4.50% | |
| 4.15 | 4.15 | 3.88 | 4.00 | -4.99% | |
| 4.06 | 4.29 | 4.00 | 4.21 | +4.21% | |
| 3.66 | 4.06 | 3.66 | 4.04 | +9.78% | |
| 3.68 | 3.72 | 3.60 | 3.68 | 0.00% | |
| 3.46 | 3.70 | 3.46 | 3.68 | +5.14% | |
| 3.58 | 3.68 | 3.50 | 3.50 | -2.23% | |
| 3.61 | 3.69 | 3.51 | 3.58 | -0.83% | |
| 3.57 | 3.62 | 3.52 | 3.61 | +0.84% | |
| 3.59 | 3.71 | 3.56 | 3.58 | -1.38% | |
| 3.63 | 3.67 | 3.57 | 3.63 | +0.83% | |
| 3.61 | 3.75 | 3.60 | 3.60 | -0.55% | |
| 3.60 | 3.64 | 3.56 | 3.62 | +0.56% | |
| 3.51 | 3.62 | 3.51 | 3.60 | +1.69% | |
| 3.51 | 3.68 | 3.51 | 3.54 | 0.00% | |
| 3.57 | 3.66 | 3.50 | 3.54 | +0.28% | |
| 3.62 | 3.66 | 3.51 | 3.53 | -3.02% | |
| 3.70 | 3.80 | 3.64 | 3.64 | -2.41% | |
| 3.85 | 3.95 | 3.72 | 3.73 | -4.60% | |
| 3.81 | 3.94 | 3.69 | 3.91 | +1.03% | |
| 3.98 | 4.06 | 3.87 | 3.87 | -5.61% | |
| 3.87 | 4.14 | 3.87 | 4.10 | +8.75% | |
| 3.72 | 3.77 | 3.62 | 3.77 | +1.07% | |
| 3.55 | 3.75 | 3.55 | 3.73 | +5.37% | |
| 3.55 | 3.71 | 3.53 | 3.54 | -1.12% | |
| 3.53 | 3.60 | 3.45 | 3.58 | 0.00% | |
| 3.73 | 3.78 | 3.53 | 3.58 | -4.02% | |
| 3.58 | 3.75 | 3.52 | 3.73 | +3.32% | |
| 3.44 | 3.64 | 3.44 | 3.61 | +2.27% | |
| 3.54 | 3.64 | 3.50 | 3.53 | +0.86% | |
| 3.50 | 3.57 | 3.42 | 3.50 | -1.41% | |
| 3.46 | 3.55 | 3.41 | 3.55 | +2.90% | |
| 3.45 | 3.50 | 3.39 | 3.45 | +0.88% | |
| 3.53 | 3.56 | 3.41 | 3.42 | -4.20% | |
| 3.50 | 3.62 | 3.47 | 3.57 | +2.88% | |
| 3.76 | 3.80 | 3.44 | 3.47 | -7.22% | |
| 3.99 | 4.17 | 3.72 | 3.74 | -5.79% | |
| 3.92 | 4.21 | 3.92 | 3.97 | +3.12% | |
| 3.86 | 3.91 | 3.74 | 3.85 | +0.26% | |
| 3.87 | 3.94 | 3.76 | 3.84 | +0.79% | |
| 3.90 | 3.98 | 3.77 | 3.81 | -2.81% | |
| 3.78 | 3.93 | 3.78 | 3.92 | +4.26% | |
| 3.81 | 3.83 | 3.63 | 3.76 | -2.34% | |
| 3.96 | 4.01 | 3.75 | 3.85 | -3.51% | |
| 4.06 | 4.12 | 3.97 | 3.99 | -0.99% | |
| 4.00 | 4.14 | 3.96 | 4.03 | 0.00% | |
| 3.87 | 4.04 | 3.82 | 4.03 | +3.07% | |
| 4.19 | 4.20 | 3.88 | 3.91 | -8.00% | |
| 4.37 | 4.38 | 4.17 | 4.25 | -2.30% | |
| 4.22 | 4.47 | 4.22 | 4.35 | +2.59% | |
| 4.17 | 4.31 | 4.12 | 4.24 | +0.71% | |
| 4.15 | 4.26 | 4.12 | 4.21 | +2.43% | |
| 4.10 | 4.19 | 4.08 | 4.11 | +1.73% | |
| 4.04 | 4.09 | 3.99 | 4.04 | +1.25% | |
| 4.14 | 4.21 | 3.96 | 3.99 | -2.92% | |
| 4.01 | 4.16 | 4.01 | 4.11 | +1.99% | |
| 4.04 | 4.06 | 3.97 | 4.03 | +0.25% | |
| 3.90 | 4.04 | 3.82 | 4.02 | +1.26% | |
| 4.08 | 4.08 | 3.95 | 3.97 | +0.25% | |
| 3.97 | 4.02 | 3.94 | 3.96 | -1.25% | |
| 4.03 | 4.08 | 4.00 | 4.01 | -0.99% | |
| 3.99 | 4.14 | 3.93 | 4.05 | +0.25% | |
| 4.04 | 4.10 | 3.96 | 4.04 | +1.00% | |
| 3.98 | 4.06 | 3.93 | 4.00 | +2.04% | |
| 3.83 | 3.95 | 3.80 | 3.92 | +2.35% | |
| 3.93 | 3.94 | 3.79 | 3.83 | -3.53% | |
| 3.90 | 4.04 | 3.88 | 3.97 | +0.25% | |
| 3.91 | 4.09 | 3.86 | 3.96 | +2.86% | |
| 3.82 | 3.92 | 3.80 | 3.85 | -0.77% | |
| 3.74 | 3.93 | 3.71 | 3.88 | +5.15% | |
| 3.78 | 3.78 | 3.66 | 3.69 | -2.89% | |
| 3.82 | 3.90 | 3.77 | 3.80 | -1.30% | |
| 3.92 | 4.00 | 3.85 | 3.85 | -3.51% | |
| 3.83 | 4.09 | 3.83 | 3.99 | +4.18% | |
| 3.85 | 3.88 | 3.77 | 3.83 | +1.06% | |
| 3.99 | 4.03 | 3.76 | 3.79 | -4.29% | |
| 4.07 | 4.08 | 3.83 | 3.96 | -2.70% | |
| 4.16 | 4.24 | 4.03 | 4.07 | +0.49% | |
| 3.98 | 4.06 | 3.89 | 4.05 | +1.25% | |
| 3.86 | 4.03 | 3.81 | 4.00 | +2.04% | |
| 3.83 | 3.95 | 3.80 | 3.92 | +2.62% | |
| 3.62 | 3.84 | 3.62 | 3.82 | +5.23% | |
| 3.58 | 3.69 | 3.55 | 3.63 | +1.68% | |
| 3.44 | 3.60 | 3.37 | 3.57 | +0.28% | |
| 3.34 | 3.60 | 3.29 | 3.56 | +3.79% | |
| 3.40 | 3.46 | 3.17 | 3.43 | +11.73% | |
| 2.96 | 3.10 | 2.96 | 3.07 | +3.72% | |
| 2.97 | 3.01 | 2.91 | 2.96 | -0.67% | |
| 2.86 | 3.00 | 2.86 | 2.98 | +3.83% | |
| 3.00 | 3.01 | 2.84 | 2.87 | -5.59% | |
| 3.00 | 3.10 | 3.00 | 3.04 | +0.33% | |
| 3.02 | 3.07 | 2.97 | 3.03 | 0.00% | |
| 3.03 | 3.07 | 2.97 | 3.03 | 0.00% | |
| 3.16 | 3.16 | 3.03 | 3.03 | -4.11% | |
| 3.09 | 3.17 | 3.05 | 3.16 | +1.94% | |
| 3.22 | 3.23 | 3.02 | 3.10 | -4.02% | |
| 3.27 | 3.40 | 3.16 | 3.23 | -0.92% | |
| 3.26 | 3.32 | 3.25 | 3.26 | +0.31% | |
| 3.13 | 3.30 | 3.13 | 3.25 | +3.50% | |
| 3.09 | 3.17 | 3.01 | 3.14 | +2.95% | |
| 3.05 | 3.12 | 3.00 | 3.05 | -0.65% | |
| 3.09 | 3.11 | 2.99 | 3.07 | -0.97% | |
| 3.16 | 3.17 | 3.05 | 3.10 | -1.90% | |
| 3.15 | 3.25 | 3.12 | 3.16 | +0.64% | |
| 3.22 | 3.24 | 3.13 | 3.14 | -3.09% | |
| 3.39 | 3.40 | 3.21 | 3.24 | -4.99% | |
| 3.39 | 3.44 | 3.39 | 3.41 | +0.89% | |
| 3.39 | 3.43 | 3.35 | 3.38 | 0.00% | |
| 3.36 | 3.41 | 3.33 | 3.38 | +0.60% | |
| 3.28 | 3.40 | 3.28 | 3.36 | +2.75% | |
| 3.28 | 3.35 | 3.27 | 3.27 | +1.24% | |
| 3.26 | 3.31 | 3.21 | 3.23 | -0.62% | |
| 3.17 | 3.32 | 3.17 | 3.25 | -0.31% | |
| 3.36 | 3.38 | 3.21 | 3.26 | -3.26% | |
| 3.43 | 3.54 | 3.32 | 3.37 | -6.39% | |
| 3.67 | 3.67 | 3.56 | 3.60 | -1.37% | |
| 3.70 | 3.70 | 3.52 | 3.65 | -0.82% | |
| 3.65 | 3.69 | 3.59 | 3.68 | +0.55% | |
| 3.67 | 3.69 | 3.56 | 3.66 | -0.27% | |
| 3.65 | 3.68 | 3.58 | 3.67 | +0.82% | |
| 3.55 | 3.67 | 3.53 | 3.64 | +1.39% | |
| 3.68 | 3.72 | 3.54 | 3.59 | -2.71% | |
| 3.69 | 3.77 | 3.68 | 3.69 | +1.65% | |
| 3.78 | 3.81 | 3.63 | 3.63 | -3.46% | |
| 3.77 | 3.78 | 3.72 | 3.76 | -0.53% | |
| 3.70 | 3.84 | 3.70 | 3.78 | +1.61% | |
| 3.69 | 3.76 | 3.66 | 3.72 | +0.27% | |
| 3.74 | 3.77 | 3.70 | 3.71 | -0.54% | |
| 3.73 | 3.76 | 3.71 | 3.73 | +0.27% | |
| 3.73 | 3.77 | 3.69 | 3.72 | -0.80% | |
| 3.76 | 3.83 | 3.73 | 3.75 | -0.79% | |
| 3.76 | 3.79 | 3.74 | 3.78 | +1.61% | |
| 3.78 | 3.82 | 3.70 | 3.72 | 0.00% | |
| 3.78 | 3.85 | 3.71 | 3.72 | -2.62% | |
| 3.75 | 3.83 | 3.74 | 3.82 | +1.33% | |
| 3.84 | 3.86 | 3.76 | 3.77 | -1.57% | |
| 3.89 | 3.91 | 3.82 | 3.83 | -1.29% | |
| 3.90 | 3.96 | 3.87 | 3.88 | 0.00% | |
| 3.90 | 3.94 | 3.83 | 3.88 | -0.26% | |
| 3.92 | 3.96 | 3.88 | 3.89 | -1.77% | |
| 3.92 | 3.97 | 3.88 | 3.96 | +1.80% | |
| 4.02 | 4.08 | 3.85 | 3.89 | -2.75% | |
| 4.13 | 4.15 | 3.99 | 4.00 | -3.15% | |
| 4.20 | 4.23 | 4.12 | 4.13 | -0.72% | |
| 4.16 | 4.22 | 4.15 | 4.16 | +0.24% | |
| 4.07 | 4.19 | 4.05 | 4.15 | 0.00% | |
| 4.06 | 4.18 | 4.06 | 4.15 | +1.22% | |
| 3.90 | 4.12 | 3.88 | 4.10 | +5.13% | |
| 3.85 | 3.92 | 3.82 | 3.90 | +1.56% | |
| 3.81 | 3.90 | 3.78 | 3.84 | +0.79% | |
| 3.80 | 3.88 | 3.74 | 3.81 | +0.53% | |
| 3.90 | 3.92 | 3.72 | 3.79 | -1.04% | |
| 3.85 | 3.92 | 3.81 | 3.83 | -0.78% | |
| 3.80 | 3.93 | 3.77 | 3.86 | +0.78% | |
| 4.01 | 4.02 | 3.81 | 3.83 | -4.49% | |
| 3.90 | 4.07 | 3.90 | 4.01 | +1.78% | |
| 4.04 | 4.06 | 3.91 | 3.94 | -3.19% | |
| 4.09 | 4.13 | 4.04 | 4.07 | -0.49% | |
| 4.01 | 4.21 | 4.00 | 4.09 | +2.25% | |
| 3.99 | 4.08 | 3.96 | 4.00 | +2.04% | |
| 4.13 | 4.27 | 3.65 | 3.92 | -9.26% | |
| 4.48 | 4.53 | 4.30 | 4.32 | -4.85% | |
| 4.28 | 4.55 | 4.26 | 4.54 | +6.82% | |
| 4.31 | 4.40 | 4.21 | 4.25 | -2.97% | |
| 4.46 | 4.47 | 4.33 | 4.38 | -2.45% | |
| 4.40 | 4.51 | 4.38 | 4.49 | +2.98% | |
| 4.36 | 4.46 | 4.28 | 4.36 | -1.36% | |
| 4.51 | 4.56 | 4.38 | 4.42 | -2.43% | |
| 4.49 | 4.56 | 4.44 | 4.53 | +1.12% | |
| 4.52 | 4.58 | 4.47 | 4.48 | -0.22% | |
| 4.57 | 4.62 | 4.48 | 4.49 | -0.66% | |
| 4.50 | 4.58 | 4.46 | 4.52 | 0.00% | |
| 4.37 | 4.55 | 4.36 | 4.52 | +3.91% | |
| 4.31 | 4.43 | 4.29 | 4.35 | +0.23% | |
| 4.24 | 4.36 | 4.24 | 4.34 | +3.58% | |
| 4.17 | 4.25 | 4.15 | 4.19 | -0.48% | |
| 4.46 | 4.46 | 4.20 | 4.21 | -1.64% | |
| 4.34 | 4.42 | 4.27 | 4.28 | -1.15% | |
| 4.16 | 4.40 | 4.13 | 4.33 | +2.61% | |
| 4.27 | 4.32 | 4.18 | 4.22 | +1.44% | |
| 4.58 | 4.62 | 4.15 | 4.16 | -8.97% | |
| 4.57 | 4.60 | 4.52 | 4.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VTEX chart for longer ranges.