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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.36$6.3666,500——
2020-12-30$5.86$5.8616,000——
2020-12-29$5.48$5.4815,000——
2020-12-28$5.51$5.5114,000——
2020-12-24$5.26$5.2654,900——
2020-12-23$5.91$5.917,800——
2020-12-22$5.86$5.8680,200——
2020-12-21$6.55$6.5544,300——
2020-12-18$6.40$6.4057,300——
2020-12-17$6.41$6.4113,800——
2020-12-16$6.27$6.2727,900——
2020-12-15$6.17$6.1742,200——
2020-12-14$6.98$6.9855,700——
2020-12-11$6.00$6.0020,400——
2020-12-10$6.35$6.3528,700——
2020-12-09$6.36$6.3622,200——
2020-12-08$6.04$6.0442,500——
2020-12-07$6.47$6.4727,800——
2020-12-04$6.70$6.70155,600——
2020-12-03$5.77$5.771,036,100——
2020-12-02$5.43$5.4310,100——
2020-12-01$5.53$5.5315,500——
2020-11-30$5.14$5.1435,200——
2020-11-27$5.27$5.2712,600——
2020-11-25$5.94$5.9421,600——
2020-11-24$5.60$5.6031,200——
2020-11-23$5.85$5.8539,400——
2020-11-20$5.45$5.4521,800——
2020-11-19$5.02$5.0214,600——
2020-11-18$4.74$4.7416,300——
2020-11-17$4.69$4.6922,000——
2020-11-16$4.65$4.6519,100——
2020-11-13$4.27$4.2711,900——
2020-11-12$4.17$4.1723,200——
2020-11-11$4.25$4.2510,000——
2020-11-10$4.17$4.1726,700——
2020-11-09$4.28$4.2841,100——
2020-11-06$4.24$4.2413,400——
2020-11-05$4.41$4.4118,600——
2020-11-04$3.95$3.957,500——
2020-11-03$3.99$3.996,800——
2020-11-02$3.94$3.944,900——
2020-10-30$4.00$4.0017,400——
2020-10-29$4.23$4.234,400——
2020-10-28$4.32$4.3210,000——
2020-10-27$4.53$4.5318,800——
2020-10-26$4.50$4.5027,000——
2020-10-23$4.72$4.723,100——
2020-10-22$4.79$4.797,800——
2020-10-21$4.80$4.8022,700——
2020-10-20$4.86$4.869,400——
2020-10-19$4.95$4.9511,400——
2020-10-16$5.18$5.186,200——
2020-10-15$5.20$5.204,500——
2020-10-14$5.06$5.068,300——
2020-10-13$5.28$5.2810,000——
2020-10-12$5.33$5.337,400——
2020-10-09$5.40$5.407,400——
2020-10-08$5.60$5.605,900——
2020-10-07$5.46$5.4617,400——
2020-10-06$5.62$5.626,000——
2020-10-05$5.66$5.663,100——
2020-10-02$5.58$5.5814,300——
2020-10-01$5.95$5.9519,700——
2020-09-30$5.41$5.417,100——
2020-09-29$5.46$5.4613,600——
2020-09-28$5.60$5.605,500——
2020-09-25$5.56$5.5615,700——
2020-09-24$5.17$5.1719,700——
2020-09-23$5.34$5.349,100——
2020-09-22$5.33$5.3321,800——
2020-09-21$5.32$5.3215,700——
2020-09-18$5.73$5.7340,300——
2020-09-17$6.44$6.4445,800——
2020-09-16$5.78$5.7833,300——
2020-09-15$5.64$5.6425,400——
2020-09-14$5.76$5.7658,100——
2020-09-11$5.28$5.2814,200——
2020-09-10$5.39$5.396,000——
2020-09-09$5.30$5.307,800——
2020-09-08$5.28$5.288,400——
2020-09-04$5.30$5.305,200——
2020-09-03$5.27$5.2720,700——
2020-09-02$5.42$5.4217,300——
2020-09-01$5.07$5.0714,300——
2020-08-31$5.03$5.0327,300——
2020-08-28$5.03$5.036,600——
2020-08-27$5.00$5.0017,300——
2020-08-26$5.01$5.0114,000——
2020-08-25$5.01$5.0114,800——
2020-08-24$5.03$5.0317,100——
2020-08-21$5.03$5.0320,000——
2020-08-20$5.04$5.0457,100——
2020-08-19$4.97$4.9712,100——
2020-08-18$5.06$5.0611,100——
2020-08-17$5.03$5.039,700——
2020-08-14$5.07$5.077,100——
2020-08-13$5.00$5.0014,600——
2020-08-12$5.18$5.183,500——
2020-08-11$5.13$5.138,000——
2020-08-10$5.30$5.3016,100——
2020-08-07$5.25$5.2511,200——
2020-08-06$5.10$5.1010,400——
2020-08-05$5.32$5.3224,200——
2020-08-04$5.12$5.1274,200——
2020-08-03$4.30$4.3019,600——
2020-07-31$4.57$4.5721,000——
2020-07-30$4.60$4.6022,400——
2020-07-29$4.95$4.9510,400——
2020-07-28$4.95$4.9514,500——
2020-07-27$4.86$4.8620,000——
2020-07-24$5.05$5.0510,800——
2020-07-23$5.13$5.135,200——
2020-07-22$5.15$5.157,400——
2020-07-21$5.16$5.1610,200——
2020-07-20$5.12$5.1215,100——
2020-07-17$5.15$5.1520,800——
2020-07-16$5.41$5.4116,300——
2020-07-15$5.41$5.4114,100——
2020-07-14$5.08$5.088,900——
2020-07-13$5.15$5.1526,400——
2020-07-10$5.12$5.1212,300——
2020-07-09$5.01$5.0125,000——
2020-07-08$5.08$5.0815,700——
2020-07-07$5.10$5.1018,600——
2020-07-06$5.35$5.3541,000——
2020-07-02$5.36$5.3625,000——
2020-07-01$5.35$5.3521,800——
2020-06-30$5.55$5.5514,600——
2020-06-29$5.51$5.5148,500——
2020-06-26$5.28$5.28272,500——
2020-06-25$5.41$5.4152,000——
2020-06-24$5.31$5.31122,600——
2020-06-23$5.15$5.1563,300——
2020-06-22$5.36$5.3647,800——
2020-06-19$5.10$5.1088,500——
2020-06-18$5.47$5.4756,000——
2020-06-17$5.36$5.36112,700——
2020-06-16$6.22$6.2296,300——
2020-06-15$6.32$6.3236,400——
2020-06-12$6.44$6.4442,900——
2020-06-11$6.41$6.4176,800——
2020-06-10$6.74$6.7453,200——
2020-06-09$7.08$7.0852,400——
2020-06-08$7.57$7.57114,100——
2020-06-05$7.06$7.06101,100——
2020-06-04$6.34$6.3442,000——
2020-06-03$6.25$6.2552,100——
2020-06-02$5.96$5.9644,900——
2020-06-01$6.00$6.0035,100——
2020-05-29$6.24$6.2474,600——
2020-05-28$6.13$6.1356,000——
2020-05-27$6.12$6.1243,100——
2020-05-26$6.27$6.2758,000——
2020-05-22$5.75$5.7523,700——
2020-05-21$5.58$5.5837,100——
2020-05-20$5.65$5.6536,800——
2020-05-19$5.47$5.4721,900——
2020-05-18$5.77$5.7768,200——
2020-05-15$5.50$5.5050,500——
2020-05-14$5.86$5.86129,800——
2020-05-13$5.26$5.26131,200——
2020-05-12$4.59$4.5982,400——
2020-05-11$5.41$5.4119,500——
2020-05-08$5.31$5.3123,300——
2020-05-07$5.33$5.3325,300——
2020-05-06$5.31$5.3122,300——
2020-05-05$5.57$5.5734,700——
2020-05-04$5.31$5.3119,100——
2020-05-01$5.37$5.3730,600——
2020-04-30$5.97$5.9732,400——
2020-04-29$6.19$6.1989,700——
2020-04-28$6.08$6.0868,900——
2020-04-27$5.57$5.5740,700——
2020-04-24$5.14$5.1417,300——
2020-04-23$5.02$5.0222,600——
2020-04-22$5.04$5.0428,100——
2020-04-21$5.02$5.0262,700——
2020-04-20$5.01$5.0175,400——
2020-04-17$5.14$5.1418,700——
2020-04-16$4.60$4.6033,400——
2020-04-15$5.38$5.3832,700——
2020-04-14$5.96$5.9682,900——
2020-04-13$5.55$5.5550,500——
2020-04-09$5.59$5.5982,600——
2020-04-08$4.96$4.9665,300——
2020-04-07$4.26$4.2650,300——
2020-04-06$4.33$4.3387,700——
2020-04-03$3.38$3.3854,100——
2020-04-02$3.34$3.3444,200——
2020-04-01$3.55$3.5562,500——
2020-03-31$3.88$3.8848,100——
2020-03-30$3.97$3.9740,400——
2020-03-27$4.03$4.0341,500——
2020-03-26$4.85$4.8534,900——
2020-03-25$4.69$4.6951,300——
2020-03-24$4.67$4.6737,900——
2020-03-23$3.80$3.8054,000——
2020-03-20$3.78$3.7844,500——
2020-03-19$4.43$4.4385,200——
2020-03-18$3.72$3.72103,100——
2020-03-17$4.88$4.8873,200——
2020-03-16$4.88$4.8841,200——
2020-03-13$5.86$5.8651,700——
2020-03-12$4.72$4.72125,000——
2020-03-11$6.90$6.9041,400——
2020-03-10$8.01$8.0129,600——
2020-03-09$7.38$7.3842,400——
2020-03-06$9.12$9.1216,800——
2020-03-05$9.47$9.4730,200——
2020-03-04$10.37$10.3718,700——
2020-03-03$9.70$9.7027,000——
2020-03-02$10.84$10.8425,400——
2020-02-28$10.80$10.8041,200——
2020-02-27$10.34$10.3438,800——
2020-02-26$10.84$10.8451,800——
2020-02-25$12.68$12.6833,900——
2020-02-24$13.73$13.7343,100——
2020-02-21$14.55$14.5599,200——
2020-02-20$14.60$14.6057,300——
2020-02-19$14.75$14.7538,200——
2020-02-18$14.51$14.517,200——
2020-02-14$14.56$14.5613,200——
2020-02-13$14.64$14.646,600——
2020-02-12$14.67$14.679,500——
2020-02-11$14.16$14.1612,400——
2020-02-10$14.18$14.1821,400——
2020-02-07$13.75$13.7512,400——
2020-02-06$14.17$14.1727,800——
2020-02-05$14.43$14.4324,800——
2020-02-04$14.58$14.5852,300——
2020-02-03$14.00$14.0041,000——
2020-01-31$14.77$14.7720,000——
2020-01-30$15.04$15.0427,700——
2020-01-29$14.89$14.8912,000——
2020-01-28$15.19$15.1927,400——
2020-01-27$14.82$14.8225,500——
2020-01-24$15.39$15.3930,000——
2020-01-23$15.38$15.3851,200——
2020-01-22$15.84$15.8457,400——
2020-01-21$16.59$16.5980,600——
2020-01-17$17.13$17.13111,000——
2020-01-16$16.55$16.55108,300——
2020-01-15$16.28$16.2864,100——
2020-01-14$15.94$15.9442,500——
2020-01-13$15.52$15.5251,900——
2020-01-10$15.69$15.6933,300——
2020-01-09$16.23$16.2340,600——
2020-01-08$16.43$16.4365,500——
2020-01-07$16.63$16.6360,200——
2020-01-06$17.12$17.1260,100——
2020-01-03$17.28$17.2848,600——
2020-01-02$17.39$17.3945,400——