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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.46$3.4698,300——
2023-12-28$3.81$3.81184,000——
2023-12-27$3.39$3.39640,100——
2023-12-26$2.28$2.28131,500——
2023-12-22$1.66$1.6688,900——
2023-12-21$1.30$1.3025,700——
2023-12-20$1.21$1.2142,900——
2023-12-19$1.20$1.2017,200——
2023-12-18$1.19$1.1969,000——
2023-12-15$1.16$1.1616,500——
2023-12-14$1.16$1.1634,800——
2023-12-13$1.19$1.1912,300——
2023-12-12$1.20$1.2025,100——
2023-12-11$1.20$1.2014,700——
2023-12-08$1.20$1.2013,100——
2023-12-07$1.21$1.2115,400——
2023-12-06$1.25$1.2570,600——
2023-12-05$1.28$1.2846,600——
2023-12-04$1.34$1.349,800——
2023-12-01$1.29$1.2911,100——
2023-11-30$1.25$1.253,300——
2023-11-29$1.19$1.199,900——
2023-11-28$1.25$1.252,000——
2023-11-27$1.24$1.244,600——
2023-11-24$1.32$1.321,400——
2023-11-22$1.32$1.321,400——
2023-11-21$1.30$1.306,100——
2023-11-20$1.30$1.304,300——
2023-11-17$1.30$1.304,400——
2023-11-16$1.30$1.304,300——
2023-11-15$1.39$1.393,100——
2023-11-14$1.29$1.296,600——
2023-11-13$1.15$1.156,200——
2023-11-10$1.20$1.202,600——
2023-11-09$1.23$1.232,400——
2023-11-08$1.31$1.31400——
2023-11-07$1.32$1.323,200——
2023-11-06$1.39$1.393,900——
2023-11-03$1.42$1.4211,000——
2023-11-02$1.39$1.397,700——
2023-11-01$1.33$1.333,000——
2023-10-31$1.35$1.3516,100——
2023-10-30$1.12$1.123,200——
2023-10-27$1.08$1.081,000——
2023-10-26$1.08$1.0818,100——
2023-10-25$1.10$1.105,600——
2023-10-24$1.15$1.153,300——
2023-10-23$1.21$1.213,700——
2023-10-20$1.30$1.301,200——
2023-10-19$1.32$1.328,800——
2023-10-18$1.37$1.377,700——
2023-10-17$1.47$1.474,000——
2023-10-16$1.47$1.473,100——
2023-10-13$1.39$1.391,500——
2023-10-12$1.39$1.394,400——
2023-10-11$1.38$1.383,900——
2023-10-10$1.47$1.473,800——
2023-10-09$1.43$1.432,500——
2023-10-06$1.53$1.536,100——
2023-10-05$1.47$1.4712,700——
2023-10-04$1.73$1.733,800——
2023-10-03$1.75$1.753,400——
2023-10-02$1.73$1.734,400——
2023-09-29$1.57$1.574,200——
2023-09-28$1.54$1.5413,800——
2023-09-27$1.49$1.496,300——
2023-09-26$1.55$1.5514,800——
2023-09-25$1.62$1.622,500——
2023-09-22$1.55$1.552,700——
2023-09-21$1.59$1.597,600——
2023-09-20$1.57$1.573,100——
2023-09-19$1.84$1.844,400——
2023-09-18$1.83$1.835,700——
2023-09-15$1.87$1.876,400——
2023-09-14$1.85$1.8512,900——
2023-09-13$1.91$1.9110,000——
2023-09-12$1.91$1.9135,800——
2023-09-11$1.79$1.794,700——
2023-09-08$2.13$2.132,700——
2023-09-07$2.19$2.195,100——
2023-09-06$2.28$2.284,500——
2023-09-05$2.26$2.261,600——
2023-09-01$2.25$2.254,300——
2023-08-31$2.28$2.28800——
2023-08-30$2.30$2.304,300——
2023-08-29$2.40$2.403,600——
2023-08-28$2.45$2.451,300——
2023-08-25$2.46$2.464,400——
2023-08-24$2.54$2.543,300——
2023-08-23$2.52$2.52700——
2023-08-22$2.59$2.591,800——
2023-08-21$2.59$2.591,000——
2023-08-18$2.60$2.604,700——
2023-08-17$2.67$2.67700——
2023-08-16$2.70$2.706,700——
2023-08-15$2.65$2.6513,800——
2023-08-14$2.66$2.664,200——
2023-08-11$2.77$2.771,900——
2023-08-10$2.85$2.851,800——
2023-08-09$2.85$2.851,100——
2023-08-08$2.90$2.904,200——
2023-08-07$2.68$2.68800——
2023-08-04$2.71$2.714,000——
2023-08-03$2.75$2.75600——
2023-08-02$2.72$2.724,200——
2023-08-01$2.76$2.76400——
2023-07-31$2.90$2.902,800——
2023-07-28$2.90$2.901,700——
2023-07-27$2.80$2.806,400——
2023-07-26$2.95$2.951,500——
2023-07-25$2.94$2.941,100——
2023-07-24$3.09$3.093,100——
2023-07-21$3.09$3.093,200——
2023-07-20$3.15$3.159,300——
2023-07-19$3.10$3.109,800——
2023-07-18$2.91$2.913,300——
2023-07-17$2.86$2.866,100——
2023-07-14$2.86$2.8611,200——
2023-07-13$2.90$2.907,300——
2023-07-12$2.91$2.912,700——
2023-07-11$2.94$2.941,200——
2023-07-10$2.87$2.876,400——
2023-07-07$2.91$2.913,700——
2023-07-06$2.82$2.828,300——
2023-07-05$2.79$2.796,500——
2023-07-03$2.76$2.765,500——
2023-06-30$2.91$2.916,700——
2023-06-29$2.78$2.786,500——
2023-06-28$2.85$2.8513,600——
2023-06-27$2.82$2.822,900——
2023-06-26$3.00$3.0013,000——
2023-06-23$3.05$3.0526,100——
2023-06-22$3.41$3.413,000——
2023-06-21$3.41$3.4120,000——
2023-06-20$3.57$3.5713,900——
2023-06-16$3.71$3.7115,000——
2023-06-15$3.50$3.5014,100——
2023-06-14$3.50$3.5050,400——
2023-06-13$4.50$4.506,100——
2023-06-12$4.75$4.752,400——
2023-06-09$4.76$4.762,100——
2023-06-08$4.79$4.791,400——
2023-06-07$5.01$5.011,500——
2023-06-06$5.10$5.102,700——
2023-06-05$4.95$4.952,500——
2023-06-02$5.18$5.18700——
2023-06-01$5.28$5.287,100——
2023-05-31$5.30$5.306,100——
2023-05-30$5.59$5.59900——
2023-05-26$5.77$5.771,700——
2023-05-25$5.63$5.631,800——
2023-05-24$5.45$5.452,700——
2023-05-23$5.71$5.71200——
2023-05-22$5.77$5.77100——
2023-05-19$5.92$5.92500——
2023-05-18$5.99$5.995,500——
2023-05-17$5.95$5.951,100——
2023-05-16$6.00$6.002,500——
2023-05-15$6.00$6.000——
2023-05-12$6.00$6.004,600——
2023-05-11$6.08$6.080——
2023-05-10$6.08$6.080——
2023-05-09$6.08$6.08700——
2023-05-08$6.05$6.053,100——
2023-05-05$6.09$6.094,300——
2023-05-04$6.00$6.008,600——
2023-05-03$6.26$6.262,000——
2023-05-02$6.47$6.471,300——
2023-05-01$6.52$6.52700——
2023-04-28$6.85$6.859,000——
2023-04-27$6.70$6.70400——
2023-04-26$6.60$6.60400——
2023-04-25$6.85$6.854,500——
2023-04-24$6.89$6.8913,200——
2023-04-21$7.21$7.21200——
2023-04-20$7.06$7.062,600——
2023-04-19$7.06$7.065,400——
2023-04-18$7.23$7.230——
2023-04-17$7.23$7.23300——
2023-04-14$7.25$7.255,200——
2023-04-13$7.05$7.0516,300——
2023-04-12$7.05$7.05500——
2023-04-11$7.14$7.144,300——
2023-04-10$7.05$7.05600——
2023-04-06$7.02$7.022,000——
2023-04-05$7.05$7.052,400——
2023-04-04$7.12$7.121,800——
2023-04-03$6.83$6.83200——
2023-03-31$6.93$6.934,200——
2023-03-30$7.00$7.0010,400——
2023-03-29$7.01$7.012,500——
2023-03-28$6.94$6.943,100——
2023-03-27$7.00$7.001,900——
2023-03-24$7.00$7.001,400——
2023-03-23$6.87$6.871,900——
2023-03-22$6.79$6.793,300——
2023-03-21$6.61$6.611,700——
2023-03-20$6.60$6.603,200——
2023-03-17$6.71$6.71600——
2023-03-16$6.80$6.800——
2023-03-15$6.80$6.801,000——
2023-03-14$6.86$6.861,500——
2023-03-13$7.15$7.15400——
2023-03-10$7.15$7.155,900——
2023-03-09$7.10$7.101,300——
2023-03-08$7.09$7.092,700——
2023-03-07$7.01$7.017,300——
2023-03-06$7.04$7.04200——
2023-03-03$7.00$7.003,800——
2023-03-02$7.06$7.065,900——
2023-03-01$6.78$6.782,000——
2023-02-28$6.98$6.982,100——
2023-02-27$7.00$7.005,700——
2023-02-24$6.91$6.911,200——
2023-02-23$7.02$7.022,800——
2023-02-22$7.04$7.0411,400——
2023-02-21$7.15$7.156,000——
2023-02-17$7.15$7.152,500——
2023-02-16$7.03$7.038,400——
2023-02-15$7.22$7.228,900——
2023-02-14$7.17$7.1719,400——
2023-02-13$7.50$7.5024,500——
2023-02-10$7.48$7.488,800——
2023-02-09$7.48$7.480——
2023-02-08$7.48$7.4810,300——
2023-02-07$7.40$7.40900——
2023-02-06$7.15$7.15200——
2023-02-03$7.05$7.052,400——
2023-02-02$7.28$7.281,600——
2023-02-01$7.00$7.008,700——
2023-01-31$7.33$7.334,400——
2023-01-30$7.51$7.519,300——
2023-01-27$7.74$7.742,800——
2023-01-26$7.69$7.69900——
2023-01-25$7.67$7.672,100——
2023-01-24$7.86$7.862,800——
2023-01-23$7.74$7.743,200——
2023-01-20$7.76$7.7635,100——
2023-01-19$7.83$7.835,200——
2023-01-18$7.65$7.6511,700——
2023-01-17$7.49$7.490——
2023-01-13$7.49$7.490——
2023-01-12$7.49$7.491,800——
2023-01-11$7.48$7.480——
2023-01-10$7.48$7.480——
2023-01-09$7.48$7.481,900——
2023-01-06$7.52$7.521,400——
2023-01-05$7.65$7.654,100——
2023-01-04$7.72$7.721,500——
2023-01-03$7.79$7.791,700——