Skip to main content
Vince Holding Corp. (VNCE)
NYSE: VNCE · Real-Time Price · USD
4.820
+2.040 (73.38%)
At close: Dec 20, 2024, 4:00 PM
4.780
-0.040 (-0.83%)
After-hours: Dec 20, 2024, 7:59 PM EST

Vince Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.184.822.904.824.8273.38%1,024,352
Dec 19, 20243.013.882.592.782.783.73%712,864
Dec 18, 20241.802.971.782.682.6869.62%1,549,814
Dec 17, 20241.431.581.431.581.5813.67%18,315
Dec 16, 20241.581.631.351.391.39-11.46%31,453
Dec 13, 20241.631.631.551.571.57-1.88%10,300
Dec 12, 20241.621.661.591.601.60-5.33%5,600
Dec 11, 20241.651.791.621.691.69-23,647
Dec 10, 20242.042.041.521.691.69-11.05%54,592
Dec 9, 20241.822.081.751.901.9011.11%107,106
Dec 6, 20241.571.731.571.711.719.62%30,696
Dec 5, 20241.641.641.551.561.56-6.02%10,029
Dec 4, 20241.631.661.561.661.661.84%5,048
Dec 3, 20241.601.631.421.631.631.24%19,400
Dec 2, 20241.671.671.601.611.61-5.29%10,700
Nov 29, 20241.641.701.641.701.703.66%2,600
Nov 27, 20241.701.721.571.641.64-2.38%14,447
Nov 26, 20241.681.701.681.681.68-1,902
Nov 25, 20241.701.721.671.681.68-1.18%4,303
Nov 22, 20241.701.731.681.701.70-3,706
Nov 21, 20241.671.711.671.701.70-2,927
Nov 20, 20241.721.741.691.701.70-13,031
Nov 19, 20241.721.741.701.701.70-1.16%8,200
Nov 18, 20241.801.801.701.721.721.18%14,048
Nov 15, 20241.761.761.701.701.70-1.16%2,215
Nov 14, 20241.831.831.701.721.72-6.52%14,700
Nov 13, 20241.801.901.801.841.842.22%5,312
Nov 12, 20241.861.901.801.801.80-2.70%9,643
Nov 11, 20241.881.891.821.851.852.21%10,900
Nov 8, 20241.881.941.811.811.81-3.72%9,600
Nov 7, 20241.891.941.881.881.881.62%3,300
Nov 6, 20241.981.981.851.851.85-3.65%10,015
Nov 5, 20241.972.001.911.921.92-2.54%19,715
Nov 4, 20241.992.011.901.971.971.55%13,417
Nov 1, 20241.802.001.801.941.947.78%14,986
Oct 31, 20241.761.811.761.801.802.27%8,601
Oct 30, 20241.861.901.761.761.76-7.37%14,544
Oct 29, 20241.821.941.821.901.904.40%5,734
Oct 28, 20241.861.951.821.821.82-1.09%9,338
Oct 25, 20241.751.921.751.841.845.14%15,112
Oct 24, 20241.791.811.711.751.75-5.41%8,200
Oct 23, 20241.901.901.851.851.85-2.63%3,400
Oct 22, 20241.941.941.881.901.90-2.06%4,227
Oct 21, 20242.052.051.941.941.94-2.02%3,100
Oct 18, 20241.981.981.981.981.98-300
Oct 17, 20241.972.041.951.981.98-1.00%7,237
Oct 16, 20242.002.001.912.002.00-17,331
Oct 15, 20242.002.011.952.002.00-10,900
Oct 14, 20241.972.201.972.002.00-34,500
Oct 11, 20241.982.001.982.002.002.04%6,239
Oct 10, 20241.991.991.961.961.96-1.51%7,600
Oct 9, 20241.951.991.951.991.992.05%1,200
Oct 8, 20242.002.001.921.951.95-2.50%21,542
Oct 7, 20242.002.012.002.002.00-8,724
Oct 4, 20242.002.021.982.002.000.50%8,307
Oct 3, 20242.032.031.971.991.99-13,449
Oct 2, 20242.002.031.941.991.99-0.50%34,034
Oct 1, 20241.862.001.862.002.008.11%15,712
Sep 30, 20241.931.951.821.851.85-3.65%21,962
Sep 27, 20241.912.001.851.921.920.52%26,933
Sep 26, 20241.891.921.891.911.910.53%7,345
Sep 25, 20241.851.911.811.901.901.06%9,900
Sep 24, 20241.901.921.751.881.881.08%73,442
Sep 23, 20241.941.941.801.861.863.33%12,200
Sep 20, 20241.991.991.801.801.80-10.00%31,544
Sep 19, 20241.882.001.752.002.004.17%34,758
Sep 18, 20242.082.081.871.921.92-7.25%27,728
Sep 17, 20242.402.461.702.072.07-11.54%83,989
Sep 16, 20242.012.392.012.342.3423.81%96,814
Sep 13, 20241.851.911.821.891.892.72%6,904
Sep 12, 20241.861.901.781.841.841.10%8,100
Sep 11, 20241.851.851.751.821.822.25%4,900
Sep 10, 20241.891.891.781.781.78-2.20%1,000
Sep 9, 20241.781.861.711.821.82-1.09%4,792
Sep 6, 20241.791.841.791.841.84-0.54%1,806
Sep 5, 20241.821.891.811.851.852.78%5,240
Sep 4, 20241.761.801.721.801.802.27%2,348
Sep 3, 20241.801.821.711.761.76-4.86%4,631
Aug 30, 20241.871.871.851.851.85-0.54%2,200
Aug 29, 20241.721.871.721.861.866.29%3,235
Aug 28, 20241.851.881.721.751.75-5.41%12,335
Aug 27, 20241.751.941.751.851.858.82%22,700
Aug 26, 20241.701.701.681.701.70-1,313
Aug 23, 20241.701.701.641.701.700.59%3,208
Aug 22, 20241.701.701.581.691.69-3.43%5,800
Aug 21, 20241.741.751.691.751.751.16%3,523
Aug 20, 20241.681.741.651.731.734.22%9,900
Aug 19, 20241.561.701.521.661.668.50%18,746
Aug 16, 20241.611.621.371.531.53-6.13%21,607
Aug 15, 20241.601.651.601.631.632.52%1,518
Aug 14, 20241.571.601.551.591.594.61%2,800
Aug 13, 20241.561.561.521.521.52-2.56%3,268
Aug 12, 20241.471.641.471.561.566.12%13,700
Aug 9, 20241.461.511.441.471.470.68%3,600
Aug 8, 20241.451.521.451.461.460.69%2,015
Aug 7, 20241.451.501.441.451.45-2.03%3,153
Aug 6, 20241.451.571.421.481.484.96%11,303
Aug 5, 20241.271.421.271.411.41-8.44%10,800
Aug 2, 20241.621.681.501.541.54-9.94%44,709
Aug 1, 20241.771.771.691.711.712.40%8,301