NASDAQ:VNCE | Historical Stock Price | VINCE HOLDING CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-11-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$3.43$11.23$36.82$120.71$395.742013-11-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.31$17.3146,800——
2019-12-30$17.31$17.3193,100——
2019-12-27$17.70$17.7057,400——
2019-12-26$18.29$18.2963,100——
2019-12-24$18.83$18.8362,600——
2019-12-23$19.29$19.2998,400——
2019-12-20$18.91$18.91220,600——
2019-12-19$19.12$19.12110,000——
2019-12-18$19.16$19.16168,300——
2019-12-17$19.38$19.38272,500——
2019-12-16$16.80$16.80239,400——
2019-12-13$17.37$17.37527,400——
2019-12-12$24.90$24.90190,400——
2019-12-11$23.68$23.6887,200——
2019-12-10$23.34$23.3493,400——
2019-12-09$22.72$22.72105,800——
2019-12-06$22.20$22.2077,300——
2019-12-05$22.16$22.1680,400——
2019-12-04$22.69$22.6979,300——
2019-12-03$22.05$22.0572,800——
2019-12-02$22.56$22.5663,500——
2019-11-29$22.67$22.6730,200——
2019-11-27$22.47$22.4760,400——
2019-11-26$22.71$22.7165,600——
2019-11-25$23.25$23.25102,100——
2019-11-22$21.92$21.92130,000——
2019-11-21$21.81$21.8155,000——
2019-11-20$21.58$21.5891,700——
2019-11-19$21.27$21.27109,400——
2019-11-18$20.93$20.9335,400——
2019-11-15$20.75$20.7546,300——
2019-11-14$20.71$20.7130,100——
2019-11-13$20.65$20.6553,800——
2019-11-12$20.84$20.8429,400——
2019-11-11$21.15$21.15110,100——
2019-11-08$21.76$21.7690,000——
2019-11-07$22.03$22.0356,200——
2019-11-06$21.72$21.72178,100——
2019-11-05$21.75$21.7581,700——
2019-11-04$21.30$21.3035,300——
2019-11-01$21.11$21.1139,100——
2019-10-31$21.12$21.1236,700——
2019-10-30$21.89$21.8936,900——
2019-10-29$21.43$21.4372,800——
2019-10-28$21.79$21.7958,100——
2019-10-25$22.02$22.0269,400——
2019-10-24$22.33$22.3386,700——
2019-10-23$21.96$21.9689,500——
2019-10-22$22.28$22.2885,800——
2019-10-21$22.72$22.7294,900——
2019-10-18$21.79$21.7968,300——
2019-10-17$21.41$21.4161,600——
2019-10-16$21.40$21.4049,500——
2019-10-15$21.31$21.3155,300——
2019-10-14$21.38$21.3853,900——
2019-10-11$20.89$20.8949,600——
2019-10-10$20.35$20.3534,000——
2019-10-09$19.99$19.9936,800——
2019-10-08$19.87$19.8734,900——
2019-10-07$19.81$19.8159,100——
2019-10-04$19.00$19.0026,800——
2019-10-03$19.19$19.1965,700——
2019-10-02$18.37$18.3734,400——
2019-10-01$18.23$18.2338,400——
2019-09-30$18.99$18.9950,900——
2019-09-27$18.21$18.2171,400——
2019-09-26$19.19$19.1970,500——
2019-09-25$19.46$19.4685,300——
2019-09-24$18.33$18.3334,700——
2019-09-23$18.86$18.8679,800——
2019-09-20$16.84$16.8435,100——
2019-09-19$16.61$16.6178,400——
2019-09-18$16.07$16.0775,700——
2019-09-17$15.47$15.4783,100——
2019-09-16$14.77$14.7770,000——
2019-09-13$14.28$14.28283,500——
2019-09-12$11.49$11.4955,900——
2019-09-11$12.25$12.2532,300——
2019-09-10$12.16$12.1618,400——
2019-09-09$12.55$12.5513,400——
2019-09-06$12.28$12.2812,300——
2019-09-05$12.24$12.2416,800——
2019-09-04$12.18$12.188,100——
2019-09-03$12.10$12.1014,400——
2019-08-30$12.30$12.3049,800——
2019-08-29$11.74$11.7425,200——
2019-08-28$11.58$11.585,900——
2019-08-27$11.41$11.4135,200——
2019-08-26$12.12$12.127,100——
2019-08-23$11.00$11.0033,700——
2019-08-22$12.03$12.0324,700——
2019-08-21$11.66$11.6610,200——
2019-08-20$11.71$11.717,300——
2019-08-19$11.68$11.6812,200——
2019-08-16$11.35$11.3525,700——
2019-08-15$11.95$11.9528,700——
2019-08-14$12.49$12.4924,100——
2019-08-13$12.69$12.698,500——
2019-08-12$12.51$12.5111,500——
2019-08-09$12.55$12.5510,300——
2019-08-08$12.70$12.7013,400——
2019-08-07$13.16$13.167,500——
2019-08-06$13.16$13.169,900——
2019-08-05$12.64$12.6419,700——
2019-08-02$12.90$12.9019,700——
2019-08-01$13.74$13.7415,300——
2019-07-31$14.04$14.0421,400——
2019-07-30$13.46$13.465,700——
2019-07-29$13.47$13.479,500——
2019-07-26$13.23$13.239,200——
2019-07-25$12.83$12.834,400——
2019-07-24$12.95$12.952,200——
2019-07-23$12.72$12.722,300——
2019-07-22$12.69$12.696,900——
2019-07-19$12.92$12.925,100——
2019-07-18$12.89$12.8912,800——
2019-07-17$13.36$13.364,400——
2019-07-16$13.60$13.604,900——
2019-07-15$13.64$13.642,400——
2019-07-12$13.75$13.7514,300——
2019-07-11$14.05$14.0519,900——
2019-07-10$14.26$14.268,500——
2019-07-09$14.28$14.2813,700——
2019-07-08$14.20$14.207,100——
2019-07-05$14.34$14.344,500——
2019-07-03$14.35$14.356,300——
2019-07-02$14.33$14.339,700——
2019-07-01$14.39$14.3930,200——
2019-06-28$13.95$13.95480,700——
2019-06-27$13.95$13.9518,600——
2019-06-26$13.79$13.7921,700——
2019-06-25$12.99$12.9913,700——
2019-06-24$13.30$13.3023,400——
2019-06-21$13.32$13.327,600——
2019-06-20$13.67$13.6716,300——
2019-06-19$13.66$13.668,400——
2019-06-18$13.50$13.5010,900——
2019-06-17$13.33$13.3310,500——
2019-06-14$13.10$13.1041,700——
2019-06-13$12.80$12.8030,700——
2019-06-12$12.03$12.0315,700——
2019-06-11$12.14$12.1415,700——
2019-06-10$12.72$12.7220,300——
2019-06-07$13.47$13.4711,000——
2019-06-06$13.47$13.4719,400——
2019-06-05$13.70$13.7021,600——
2019-06-04$13.60$13.6023,000——
2019-06-03$13.10$13.1015,300——
2019-05-31$12.57$12.5711,100——
2019-05-30$13.02$13.027,900——
2019-05-29$12.68$12.6822,400——
2019-05-28$13.30$13.3018,100——
2019-05-24$12.56$12.5610,400——
2019-05-23$12.72$12.729,500——
2019-05-22$13.04$13.048,700——
2019-05-21$14.02$14.0217,100——
2019-05-20$14.19$14.1914,300——
2019-05-17$14.47$14.4753,800——
2019-05-16$14.15$14.1535,200——
2019-05-15$14.98$14.9824,200——
2019-05-14$15.55$15.5526,300——
2019-05-13$14.95$14.9512,400——
2019-05-10$15.49$15.4936,900——
2019-05-09$15.09$15.0945,300——
2019-05-08$14.07$14.0711,700——
2019-05-07$13.81$13.818,000——
2019-05-06$14.03$14.0313,700——
2019-05-03$14.12$14.1223,900——
2019-05-02$13.63$13.633,500——
2019-05-01$13.60$13.609,200——
2019-04-30$13.50$13.5017,100——
2019-04-29$13.17$13.1725,600——
2019-04-26$12.99$12.994,900——
2019-04-25$12.83$12.837,400——
2019-04-24$12.90$12.9035,500——
2019-04-23$12.64$12.6456,500——
2019-04-22$12.51$12.5117,300——
2019-04-18$13.00$13.0018,000——
2019-04-17$12.82$12.8210,400——
2019-04-16$12.24$12.2410,100——
2019-04-15$12.03$12.0313,700——
2019-04-12$12.27$12.2722,000——
2019-04-11$12.41$12.4173,800——
2019-04-10$13.81$13.8139,000——
2019-04-09$13.40$13.4015,700——
2019-04-08$13.32$13.325,800——
2019-04-05$13.23$13.2312,500——
2019-04-04$13.31$13.315,300——
2019-04-03$13.29$13.295,100——
2019-04-02$13.04$13.0437,900——
2019-04-01$13.16$13.1635,100——
2019-03-29$12.40$12.407,800——
2019-03-28$12.34$12.3411,100——
2019-03-27$12.60$12.604,600——
2019-03-26$12.60$12.608,200——
2019-03-25$12.25$12.255,800——
2019-03-22$12.45$12.4510,200——
2019-03-21$12.95$12.954,900——
2019-03-20$13.27$13.2719,700——
2019-03-19$12.90$12.9011,000——
2019-03-18$13.20$13.2024,800——
2019-03-15$13.64$13.647,400——
2019-03-14$13.48$13.4839,000——
2019-03-13$13.33$13.337,900——
2019-03-12$13.39$13.3925,700——
2019-03-11$13.88$13.8812,600——
2019-03-08$13.99$13.998,800——
2019-03-07$13.84$13.8413,400——
2019-03-06$14.08$14.088,700——
2019-03-05$14.22$14.2214,600——
2019-03-04$14.55$14.5514,900——
2019-03-01$14.70$14.708,300——
2019-02-28$14.54$14.548,300——
2019-02-27$14.40$14.403,300——
2019-02-26$14.23$14.2314,600——
2019-02-25$14.11$14.1135,800——
2019-02-22$13.93$13.938,700——
2019-02-21$13.59$13.596,400——
2019-02-20$13.66$13.6620,800——
2019-02-19$13.60$13.6029,000——
2019-02-15$13.70$13.7033,300——
2019-02-14$13.41$13.4128,800——
2019-02-13$13.35$13.3511,200——
2019-02-12$13.20$13.2041,000——
2019-02-11$12.31$12.3112,000——
2019-02-08$12.19$12.197,400——
2019-02-07$12.23$12.234,600——
2019-02-06$12.07$12.074,900——
2019-02-05$12.05$12.0518,600——
2019-02-04$12.06$12.0610,300——
2019-02-01$11.81$11.8113,000——
2019-01-31$11.98$11.9810,600——
2019-01-30$11.73$11.736,000——
2019-01-29$11.43$11.4330,200——
2019-01-28$11.62$11.6230,500——
2019-01-25$12.03$12.0311,200——
2019-01-24$11.83$11.838,800——
2019-01-23$11.74$11.7429,200——
2019-01-22$11.56$11.5613,800——
2019-01-18$11.60$11.6033,400——
2019-01-17$11.23$11.2330,200——
2019-01-16$11.15$11.1532,300——
2019-01-15$10.45$10.4565,500——
2019-01-14$11.49$11.4918,500——
2019-01-11$11.12$11.1223,100——
2019-01-10$11.08$11.0822,500——
2019-01-09$11.27$11.2732,100——
2019-01-08$10.93$10.9326,600——
2019-01-07$10.77$10.7733,100——
2019-01-04$9.99$9.9926,700——
2019-01-03$9.91$9.9187,100——
2019-01-02$10.21$10.2129,400——