Vtex
VTEXNYSETechnology● Active
$3.52
$-0.13(-3.43%)
Market Cap$622044211
P/E Ratio—
52W High$6.82
52W Low$2.841
Vtex（VTEX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vtex · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.36
Aug 10, 2021
-89.4% from here
5-Year Low5Y
$2.66
Jul 14, 2022
+32.5% from low
IPO Priceadj.
$22.18
Jul 21, 2021
-84.1% since IPO
1 Year Ago
$6.58
Jun 9, 2025
-46.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VTEX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.62 | $3.66 | $3.52 | $3.53 | $3.53 | 608K | -2.62% |
| Jun 5, 2026 | $3.70 | $3.80 | $3.64 | $3.64 | $3.64 | 1.3M | -1.62% |
| Jun 4, 2026 | $3.85 | $3.95 | $3.72 | $3.73 | $3.73 | 1.2M | -3.12% |
| Jun 3, 2026 | $3.81 | $3.94 | $3.69 | $3.91 | $3.91 | 2.2M | +2.62% |
| Jun 2, 2026 | $3.98 | $4.06 | $3.87 | $3.87 | $3.87 | 1.5M | -2.76% |
| Jun 1, 2026 | $3.87 | $4.14 | $3.87 | $4.10 | $4.10 | 1.9M | +5.94% |
| May 29, 2026 | $3.72 | $3.77 | $3.62 | $3.77 | $3.77 | 3.3M | +1.34% |
| May 28, 2026 | $3.55 | $3.75 | $3.55 | $3.73 | $3.73 | 1.1M | +5.07% |
| May 27, 2026 | $3.55 | $3.71 | $3.53 | $3.54 | $3.54 | 1.5M | -0.28% |
| May 26, 2026 | $3.53 | $3.60 | $3.45 | $3.58 | $3.58 | 1.9M | +1.42% |
| May 22, 2026 | $3.73 | $3.78 | $3.53 | $3.58 | $3.58 | 1.4M | -4.02% |
| May 21, 2026 | $3.58 | $3.75 | $3.52 | $3.73 | $3.73 | 933K | +4.19% |
| May 20, 2026 | $3.44 | $3.64 | $3.44 | $3.61 | $3.61 | 946K | +4.94% |
| May 19, 2026 | $3.54 | $3.64 | $3.50 | $3.53 | $3.53 | 1.2M | -0.28% |
| May 18, 2026 | $3.50 | $3.57 | $3.42 | $3.50 | $3.50 | 2.3M | +0.00% |
| May 15, 2026 | $3.46 | $3.55 | $3.41 | $3.55 | $3.55 | 981K | +2.60% |
| May 14, 2026 | $3.45 | $3.50 | $3.39 | $3.45 | $3.45 | 986K | +0.00% |
| May 13, 2026 | $3.53 | $3.56 | $3.41 | $3.42 | $3.42 | 1.2M | -3.12% |
| May 12, 2026 | $3.50 | $3.62 | $3.47 | $3.57 | $3.57 | 1.6M | +2.00% |
| May 11, 2026 | $3.76 | $3.80 | $3.44 | $3.47 | $3.47 | 2.0M | -7.71% |
Showing 1–20 of 1,226 records
Annual Stock Price Performance · VTEX
Jan 1 → Dec 31 · 6 years2026-6.7%$3.78 → $3.52
-6.7%
2025-36.6%$5.93 → $3.76
-36.6%
2024-13.6%$6.82 → $5.89
-13.6%
2023+78.7%$3.85 → $6.88
+78.7%
2022-65.2%$10.78 → $3.75
-65.2%
2021-57.3%$25.10 → $10.72
-57.3%
Best Year2023 · +78.7%
Worst Year2022 · -65.2%
Positive Years1 / 6
Avg Annual Return-16.8%
6Y Total Return-86.0%
6Y CAGR~-27.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in VTEX?
If you invested $1,000 in VTEX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$159
Total Return-84.1%
CAGR~-30.8% / yr
Profit$-841
Based on Jul 21, 2021 · $22.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vtex（VTEX）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VTEX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VTEX 历史股价FMP 日线复权 OHLCV