Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,333.05 +2.96 (+0.09%) Nikkei
38,767.52 -87.85 (-0.23%) Hang Seng
18,643.03 -178.13 (-0.95%) FTSE 100
8,254.18 -63.41 (-0.76%) Bitcoin USD
68,529.77 -180.02 (-0.26%) CMC Crypto 200
1,481.11 -15.35 (-1.03%)
VTEX (VTEX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 6.96 | 6.99 | 6.78 | 6.81 | 6.81 | 416,800 |
| 24 May 2024 | 6.93 | 7.05 | 6.93 | 7.01 | 7.01 | 340,900 |
| 23 May 2024 | 7.05 | 7.06 | 6.90 | 6.93 | 6.93 | 264,300 |
| 22 May 2024 | 7.00 | 7.07 | 6.98 | 6.99 | 6.99 | 382,700 |
| 21 May 2024 | 6.87 | 7.06 | 6.85 | 7.03 | 7.03 | 645,900 |
| 20 May 2024 | 7.05 | 7.12 | 6.86 | 6.86 | 6.86 | 342,600 |
| 17 May 2024 | 7.16 | 7.16 | 6.97 | 7.03 | 7.03 | 480,800 |
| 16 May 2024 | 7.28 | 7.28 | 7.01 | 7.13 | 7.13 | 644,100 |
| 15 May 2024 | 7.40 | 7.49 | 7.24 | 7.27 | 7.27 | 527,400 |
| 14 May 2024 | 6.97 | 7.38 | 6.89 | 7.32 | 7.32 | 1,023,100 |
| 13 May 2024 | 6.63 | 6.70 | 6.50 | 6.55 | 6.55 | 730,700 |
| 10 May 2024 | 6.73 | 6.79 | 6.60 | 6.62 | 6.62 | 756,200 |
| 09 May 2024 | 6.90 | 6.90 | 6.60 | 6.79 | 6.79 | 1,044,800 |
| 08 May 2024 | 6.97 | 7.50 | 6.64 | 6.94 | 6.94 | 2,328,200 |
| 07 May 2024 | 8.05 | 8.24 | 8.01 | 8.13 | 8.13 | 539,600 |
| 06 May 2024 | 7.92 | 8.15 | 7.80 | 8.08 | 8.08 | 555,600 |
| 03 May 2024 | 7.62 | 7.95 | 7.52 | 7.90 | 7.90 | 488,600 |
| 02 May 2024 | 7.43 | 7.59 | 7.38 | 7.52 | 7.52 | 240,100 |
| 01 May 2024 | 7.40 | 7.57 | 7.33 | 7.41 | 7.41 | 181,900 |
| 30 Apr 2024 | 7.39 | 7.55 | 7.32 | 7.42 | 7.42 | 420,100 |
| 29 Apr 2024 | 7.46 | 7.50 | 7.32 | 7.41 | 7.41 | 310,600 |
| 26 Apr 2024 | 7.38 | 7.46 | 7.33 | 7.46 | 7.46 | 300,900 |
| 25 Apr 2024 | 7.20 | 7.38 | 7.14 | 7.32 | 7.32 | 341,000 |
| 24 Apr 2024 | 7.34 | 7.41 | 7.13 | 7.34 | 7.34 | 390,100 |
| 23 Apr 2024 | 7.51 | 7.58 | 7.22 | 7.30 | 7.30 | 435,900 |
| 22 Apr 2024 | 7.59 | 7.69 | 7.32 | 7.49 | 7.49 | 467,600 |
| 19 Apr 2024 | 7.68 | 7.78 | 7.55 | 7.58 | 7.58 | 347,200 |
| 18 Apr 2024 | 7.44 | 7.77 | 7.33 | 7.71 | 7.71 | 591,500 |
| 17 Apr 2024 | 7.49 | 7.61 | 7.36 | 7.43 | 7.43 | 300,300 |
| 16 Apr 2024 | 7.46 | 7.65 | 7.37 | 7.44 | 7.44 | 530,300 |
| 15 Apr 2024 | 7.88 | 7.89 | 7.43 | 7.48 | 7.48 | 375,300 |
| 12 Apr 2024 | 8.26 | 8.29 | 7.78 | 7.86 | 7.86 | 471,500 |
| 11 Apr 2024 | 8.52 | 8.95 | 8.11 | 8.26 | 8.26 | 435,200 |
| 10 Apr 2024 | 8.75 | 9.10 | 8.48 | 8.49 | 8.49 | 1,187,400 |
| 09 Apr 2024 | 8.37 | 8.44 | 8.20 | 8.42 | 8.42 | 366,100 |
| 08 Apr 2024 | 8.04 | 8.39 | 7.93 | 8.37 | 8.37 | 320,600 |
| 05 Apr 2024 | 7.99 | 8.08 | 7.93 | 8.04 | 8.04 | 196,500 |
| 04 Apr 2024 | 8.07 | 8.15 | 7.93 | 8.00 | 8.00 | 463,400 |
| 03 Apr 2024 | 8.02 | 8.09 | 7.99 | 8.04 | 8.04 | 600,200 |
| 02 Apr 2024 | 8.06 | 8.18 | 8.06 | 8.09 | 8.09 | 251,000 |
| 01 Apr 2024 | 8.18 | 8.19 | 7.95 | 8.12 | 8.12 | 407,200 |
| 28 Mar 2024 | 8.21 | 8.26 | 8.08 | 8.17 | 8.17 | 327,300 |
| 27 Mar 2024 | 8.45 | 8.47 | 8.19 | 8.22 | 8.22 | 325,900 |
| 26 Mar 2024 | 8.62 | 8.66 | 8.32 | 8.36 | 8.36 | 297,400 |
| 25 Mar 2024 | 8.60 | 8.62 | 8.42 | 8.57 | 8.57 | 351,000 |
| 22 Mar 2024 | 8.61 | 8.65 | 8.49 | 8.58 | 8.58 | 254,400 |
| 21 Mar 2024 | 8.93 | 8.97 | 8.59 | 8.61 | 8.61 | 242,400 |
| 20 Mar 2024 | 8.54 | 8.92 | 8.51 | 8.87 | 8.87 | 462,400 |
| 19 Mar 2024 | 8.76 | 8.78 | 8.48 | 8.52 | 8.52 | 318,400 |
| 18 Mar 2024 | 8.68 | 8.83 | 8.63 | 8.81 | 8.81 | 314,800 |
| 15 Mar 2024 | 8.80 | 8.85 | 8.60 | 8.68 | 8.68 | 430,000 |
| 14 Mar 2024 | 8.99 | 9.00 | 8.83 | 8.84 | 8.84 | 212,700 |
| 13 Mar 2024 | 8.92 | 9.01 | 8.91 | 8.99 | 8.99 | 368,000 |
| 12 Mar 2024 | 8.87 | 9.05 | 8.80 | 9.00 | 9.00 | 494,200 |
| 11 Mar 2024 | 9.19 | 9.28 | 8.90 | 8.91 | 8.91 | 609,100 |
| 08 Mar 2024 | 9.41 | 9.59 | 9.09 | 9.21 | 9.21 | 1,258,400 |
| 07 Mar 2024 | 9.00 | 9.43 | 8.72 | 9.41 | 9.41 | 2,341,500 |
| 06 Mar 2024 | 8.36 | 9.01 | 8.36 | 8.86 | 8.86 | 1,644,500 |
| 05 Mar 2024 | 8.40 | 8.44 | 8.07 | 8.31 | 8.31 | 484,000 |
| 04 Mar 2024 | 8.31 | 8.52 | 8.06 | 8.52 | 8.52 | 477,400 |
| 01 Mar 2024 | 8.35 | 8.78 | 8.23 | 8.31 | 8.31 | 493,600 |
| 29 Feb 2024 | 8.40 | 8.41 | 7.72 | 8.34 | 8.34 | 1,206,000 |
| 28 Feb 2024 | 8.47 | 8.70 | 7.81 | 8.41 | 8.41 | 1,570,500 |
| 27 Feb 2024 | 7.41 | 7.74 | 7.41 | 7.73 | 7.73 | 447,300 |
| 26 Feb 2024 | 7.41 | 7.43 | 7.30 | 7.40 | 7.40 | 467,500 |
| 23 Feb 2024 | 7.40 | 7.51 | 7.30 | 7.43 | 7.43 | 255,500 |
| 22 Feb 2024 | 7.24 | 7.41 | 7.23 | 7.38 | 7.38 | 197,900 |
| 21 Feb 2024 | 7.11 | 7.17 | 7.01 | 7.17 | 7.17 | 306,300 |
| 20 Feb 2024 | 7.10 | 7.21 | 7.01 | 7.19 | 7.19 | 412,300 |
| 16 Feb 2024 | 7.31 | 7.31 | 7.02 | 7.15 | 7.15 | 320,800 |
| 15 Feb 2024 | 7.42 | 7.61 | 7.23 | 7.33 | 7.33 | 424,600 |
| 14 Feb 2024 | 7.53 | 7.66 | 7.38 | 7.38 | 7.38 | 221,900 |
| 13 Feb 2024 | 7.47 | 7.57 | 7.38 | 7.53 | 7.53 | 247,100 |
| 12 Feb 2024 | 7.65 | 7.67 | 7.45 | 7.58 | 7.58 | 175,800 |
| 09 Feb 2024 | 7.74 | 7.80 | 7.65 | 7.65 | 7.65 | 138,500 |
| 08 Feb 2024 | 7.70 | 7.77 | 7.63 | 7.75 | 7.75 | 192,100 |
| 07 Feb 2024 | 7.74 | 7.82 | 7.70 | 7.73 | 7.73 | 144,500 |
| 06 Feb 2024 | 7.87 | 7.89 | 7.69 | 7.77 | 7.77 | 170,500 |
| 05 Feb 2024 | 8.02 | 8.02 | 7.74 | 7.82 | 7.82 | 585,200 |
| 02 Feb 2024 | 8.21 | 8.22 | 8.04 | 8.04 | 8.04 | 395,600 |
| 01 Feb 2024 | 8.15 | 8.20 | 8.02 | 8.20 | 8.20 | 317,100 |
| 31 Jan 2024 | 8.16 | 8.38 | 8.03 | 8.15 | 8.15 | 523,600 |
| 30 Jan 2024 | 8.20 | 8.27 | 8.02 | 8.22 | 8.22 | 483,300 |
| 29 Jan 2024 | 8.18 | 8.28 | 8.12 | 8.19 | 8.19 | 374,900 |
| 26 Jan 2024 | 8.09 | 8.25 | 7.98 | 8.16 | 8.16 | 306,100 |
| 25 Jan 2024 | 8.00 | 8.08 | 7.92 | 8.07 | 8.07 | 190,100 |
| 24 Jan 2024 | 8.09 | 8.26 | 7.97 | 8.00 | 8.00 | 246,500 |
| 23 Jan 2024 | 8.10 | 8.15 | 7.98 | 8.05 | 8.05 | 290,700 |
| 22 Jan 2024 | 7.89 | 8.23 | 7.89 | 8.01 | 8.01 | 719,100 |
| 19 Jan 2024 | 7.71 | 7.72 | 7.27 | 7.71 | 7.71 | 629,800 |
| 18 Jan 2024 | 7.86 | 7.97 | 7.64 | 7.71 | 7.71 | 483,800 |
| 17 Jan 2024 | 7.64 | 7.95 | 7.64 | 7.85 | 7.85 | 587,300 |
| 16 Jan 2024 | 7.70 | 7.72 | 7.58 | 7.72 | 7.72 | 245,600 |
| 12 Jan 2024 | 7.63 | 7.86 | 7.62 | 7.76 | 7.76 | 300,500 |
| 11 Jan 2024 | 7.52 | 7.67 | 7.43 | 7.67 | 7.67 | 213,400 |
| 10 Jan 2024 | 7.62 | 7.69 | 7.47 | 7.49 | 7.49 | 318,500 |
| 09 Jan 2024 | 7.68 | 7.81 | 7.58 | 7.62 | 7.62 | 441,400 |
| 08 Jan 2024 | 7.71 | 7.84 | 7.60 | 7.61 | 7.61 | 691,700 |
| 05 Jan 2024 | 7.27 | 8.05 | 7.05 | 7.54 | 7.54 | 1,392,300 |
| 04 Jan 2024 | 6.61 | 6.86 | 6.56 | 6.81 | 6.81 | 270,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.