Vtex (VTEX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VTEX Historical Return
If you invested $1000 in Vtex (VTEX) since IPO date, it would be worth $164.56 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $186.89, while $1000 invested 1 year ago would be worth $827.66. This corresponds to total returns of -83.54%, -81.31%, -17.23%, respectively, with annualized returns of -29.29%, -28.5%, -17.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VTEX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.7 | 3.65 | 3.65 | 3.71 | 3.63 | 579,995 |
| October 01, 2026 | 3.69 | 3.7 | 3.7 | 3.77 | 3.66 | 1.06M |
| September 30, 2026 | 3.62 | 3.65 | 3.65 | 3.7 | 3.61 | 681,391 |
| September 29, 2026 | 3.6 | 3.59 | 3.59 | 3.63 | 3.57 | 540,086 |
| September 28, 2026 | 3.58 | 3.58 | 3.58 | 3.6 | 3.54 | 638,495 |
| September 25, 2026 | 3.59 | 3.61 | 3.61 | 3.62 | 3.56 | 456,042 |
| September 24, 2026 | 3.63 | 3.6 | 3.6 | 3.64 | 3.58 | 497,853 |
| September 23, 2026 | 3.65 | 3.61 | 3.61 | 3.65 | 3.55 | 814,706 |
| September 22, 2026 | 3.64 | 3.63 | 3.63 | 3.73 | 3.62 | 1.13M |
| September 21, 2026 | 3.63 | 3.59 | 3.59 | 3.66 | 3.58 | 922,158 |
| September 18, 2026 | 3.66 | 3.64 | 3.64 | 3.67 | 3.64 | 753,674 |
| September 17, 2026 | 3.67 | 3.65 | 3.65 | 3.69 | 3.64 | 304,827 |
| September 16, 2026 | 3.64 | 3.67 | 3.67 | 3.71 | 3.64 | 655,746 |
| September 15, 2026 | 3.69 | 3.67 | 3.67 | 3.7 | 3.63 | 712,872 |
| September 11, 2026 | 3.55 | 3.6 | 3.6 | 3.64 | 3.55 | 559,438 |
| September 10, 2026 | 3.54 | 3.55 | 3.55 | 3.6 | 3.52 | 703,718 |
| September 09, 2026 | 3.57 | 3.52 | 3.52 | 3.57 | 3.5 | 1.17M |
| September 08, 2026 | 3.61 | 3.54 | 3.54 | 3.63 | 3.5 | 842,387 |
| September 04, 2026 | 3.59 | 3.61 | 3.61 | 3.65 | 3.55 | 525,480 |
| September 03, 2026 | 3.65 | 3.61 | 3.61 | 3.72 | 3.59 | 889,096 |
| September 02, 2026 | 3.56 | 3.6 | 3.6 | 3.68 | 3.55 | 691,910 |
| September 01, 2026 | 3.59 | 3.61 | 3.61 | 3.67 | 3.57 | 521,675 |
| August 31, 2026 | 3.58 | 3.6 | 3.6 | 3.64 | 3.55 | 460,393 |
| August 28, 2026 | 3.44 | 3.6 | 3.6 | 3.62 | 3.44 | 787,407 |
| August 27, 2026 | 3.67 | 3.53 | 3.53 | 3.72 | 3.52 | 743,357 |
| August 26, 2026 | 3.6 | 3.66 | 3.66 | 3.67 | 3.57 | 656,738 |
| August 25, 2026 | 3.55 | 3.62 | 3.62 | 3.63 | 3.55 | 502,525 |
| August 24, 2026 | 3.65 | 3.66 | 3.66 | 3.72 | 3.56 | 814,204 |
| August 21, 2026 | 3.71 | 3.65 | 3.65 | 3.76 | 3.64 | 710,508 |
| August 20, 2026 | 3.61 | 3.68 | 3.68 | 3.71 | 3.6 | 512,564 |
| August 19, 2026 | 3.54 | 3.63 | 3.63 | 3.68 | 3.54 | 763,165 |
| August 18, 2026 | 3.5 | 3.54 | 3.54 | 3.57 | 3.48 | 706,792 |
| August 17, 2026 | 3.7 | 3.53 | 3.53 | 3.72 | 3.51 | 886,363 |
| August 14, 2026 | 3.81 | 3.74 | 3.74 | 3.84 | 3.71 | 480,960 |
| August 13, 2026 | 3.86 | 3.81 | 3.81 | 3.96 | 3.8 | 1.02M |
| August 12, 2026 | 3.84 | 3.87 | 3.87 | 3.91 | 3.73 | 1.27M |
| August 11, 2026 | 4 | 3.93 | 3.93 | 4.03 | 3.91 | 0 |
| August 10, 2026 | 4.08 | 4.03 | 4.03 | 4.11 | 3.89 | 1.27M |
| August 07, 2026 | 4.02 | 4.18 | 4.18 | 4.27 | 3.94 | 1.31M |
| August 06, 2026 | 4.25 | 4.29 | 4.29 | 4.34 | 4.22 | 930,015 |
| August 05, 2026 | 4.56 | 4.4 | 4.4 | 4.6 | 4.37 | 647,459 |
| August 04, 2026 | 4.4 | 4.43 | 4.43 | 4.5 | 4.37 | 860,828 |
| August 03, 2026 | 4.34 | 4.4 | 4.4 | 4.45 | 4.34 | 1.11M |
| July 31, 2026 | 4.3 | 4.31 | 4.31 | 4.35 | 4.18 | 941,700 |
| July 30, 2026 | 4.45 | 4.37 | 4.37 | 4.45 | 4.3 | 1.33M |
| July 29, 2026 | 4.35 | 4.5 | 4.5 | 4.6 | 4.35 | 1.06M |
| July 28, 2026 | 4.27 | 4.37 | 4.37 | 4.43 | 4.26 | 917,763 |
| July 27, 2026 | 3.98 | 4.21 | 4.21 | 4.28 | 3.95 | 993,334 |
| July 24, 2026 | 3.91 | 3.9 | 3.9 | 4 | 3.84 | 856,428 |
| July 23, 2026 | 4.04 | 3.88 | 3.88 | 4.1 | 3.88 | 636,188 |
| July 22, 2026 | 4.19 | 4.05 | 4.05 | 4.21 | 3.96 | 872,974 |
| July 21, 2026 | 4.17 | 4.17 | 4.17 | 4.22 | 4.09 | 778,795 |
| July 20, 2026 | 4.2 | 4.19 | 4.19 | 4.28 | 4.14 | 872,220 |
| July 17, 2026 | 3.88 | 4.2 | 4.2 | 4.21 | 3.88 | 1.09M |
| July 16, 2026 | 3.98 | 3.98 | 3.98 | 4.11 | 3.96 | 1.26M |
| July 15, 2026 | 4.12 | 4 | 4 | 4.13 | 4 | 516,495 |
| July 14, 2026 | 4.06 | 4.07 | 4.07 | 4.13 | 4.01 | 327,115 |
| July 13, 2026 | 4.06 | 4.12 | 4.12 | 4.2 | 4.05 | 715,428 |
| July 10, 2026 | 4.05 | 4.06 | 4.06 | 4.11 | 4.02 | 734,576 |
| July 09, 2026 | 3.91 | 3.95 | 3.95 | 4 | 3.82 | 1.05M |
AD
