Skip to main content
Vince Holding Corp. (VNCE)
NASDAQ: VNCE · Real-Time Price · USD
2.977
+0.097 (3.37%)
At close: Dec 5, 2025, 4:00 PM EST
2.970
-0.007 (-0.24%)
After-hours: Dec 5, 2025, 7:55 PM EST

Vince Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.872.992.842.982.983.37%131,285
Dec 4, 20252.772.902.722.882.882.86%77,199
Dec 3, 20252.642.832.602.802.807.69%94,618
Dec 2, 20252.632.782.572.602.60-4.41%73,783
Dec 1, 20252.532.792.502.722.727.51%130,954
Nov 28, 20252.512.572.402.532.532.02%17,169
Nov 26, 20252.312.522.312.482.485.98%49,590
Nov 25, 20252.312.472.312.342.34-79,758
Nov 24, 20252.432.452.302.342.34-4.10%62,283
Nov 21, 20252.412.522.352.442.44-1.21%63,897
Nov 20, 20252.362.482.302.472.474.66%130,745
Nov 19, 20252.382.512.362.362.36-2.07%34,360
Nov 18, 20252.412.482.402.412.41-2.82%55,432
Nov 17, 20252.502.572.432.482.480.40%40,565
Nov 14, 20252.612.702.432.472.47-8.52%118,133
Nov 13, 20252.652.742.652.702.700.75%34,970
Nov 12, 20252.642.752.622.682.681.13%31,255
Nov 11, 20252.782.782.632.652.65-1.85%22,047
Nov 10, 20252.552.752.552.702.703.25%81,136
Nov 7, 20252.622.642.552.622.62-0.19%33,512
Nov 6, 20252.792.792.282.622.62-6.43%214,690
Nov 5, 20252.742.842.732.802.800.36%45,706
Nov 4, 20252.822.882.732.792.79-1.41%205,573
Nov 3, 20252.822.972.762.832.83-0.70%168,334
Oct 31, 20252.822.922.762.852.851.42%89,964
Oct 30, 20252.762.902.762.812.811.81%51,231
Oct 29, 20252.802.882.762.762.76-2.47%57,622
Oct 28, 20252.942.942.732.832.83-4.39%136,533
Oct 27, 20252.943.012.922.962.96-75,942
Oct 24, 20252.942.992.902.962.960.34%186,461
Oct 23, 20252.942.992.902.952.951.72%104,395
Oct 22, 20252.953.022.852.902.90-1.69%71,268
Oct 21, 20252.923.042.902.952.951.37%94,470
Oct 20, 20253.003.042.902.912.91-5.21%284,252
Oct 17, 20253.013.102.983.073.070.33%77,159
Oct 16, 20253.193.213.003.063.06-4.67%116,715
Oct 15, 20252.893.212.863.213.2113.83%195,887
Oct 14, 20252.622.962.622.822.826.02%314,374
Oct 13, 20252.842.882.642.662.66-6.99%366,820
Oct 10, 20253.043.102.812.862.86-6.23%1,210,262
Oct 9, 20253.123.173.003.053.05-2.24%161,956
Oct 8, 20253.173.223.113.123.12-0.64%67,704
Oct 7, 20253.273.303.093.143.14-4.27%188,914
Oct 6, 20253.133.393.073.283.284.79%363,715
Oct 3, 20253.053.383.053.133.130.32%346,161
Oct 2, 20253.313.332.833.123.12-6.87%447,908
Oct 1, 20253.353.513.143.353.350.30%375,402
Sep 30, 20253.283.353.113.343.344.05%350,332
Sep 29, 20253.503.573.023.213.21-8.29%508,394
Sep 26, 20253.573.603.413.503.50-0.57%337,893
Sep 25, 20253.253.603.193.523.526.67%578,500
Sep 24, 20253.013.402.973.303.3010.37%503,956
Sep 23, 20253.603.632.902.992.99-13.08%899,795
Sep 22, 20253.313.633.293.443.448.52%1,271,195
Sep 19, 20252.823.262.773.173.1720.99%1,462,851
Sep 18, 20252.672.812.562.622.622.75%376,056
Sep 17, 20252.602.732.502.552.55-3.04%303,547
Sep 16, 20252.862.862.372.632.63-6.07%395,919
Sep 15, 20252.542.832.532.802.805.66%879,435
Sep 12, 20253.223.302.592.652.65-15.61%2,731,479
Sep 11, 20253.534.202.933.143.1489.16%86,412,885
Sep 10, 20251.541.661.471.661.6610.67%15,604,287
Sep 9, 20251.501.511.481.501.501.35%41,246
Sep 8, 20251.491.511.461.481.48-1.99%39,599
Sep 5, 20251.551.561.501.511.51-2.01%26,694
Sep 4, 20251.551.571.511.541.542.05%15,346
Sep 3, 20251.511.531.501.511.51-7,241
Sep 2, 20251.421.521.391.511.516.34%23,318
Aug 29, 20251.481.481.421.421.42-2.74%17,714
Aug 28, 20251.401.501.401.461.462.82%38,886
Aug 27, 20251.401.431.401.421.42-2.07%9,290
Aug 26, 20251.471.471.441.451.45-1.02%6,329
Aug 25, 20251.531.531.461.471.47-3.62%23,872
Aug 22, 20251.461.581.461.521.523.40%27,346
Aug 21, 20251.431.471.431.471.471.38%3,164
Aug 20, 20251.461.501.451.451.450.69%13,647
Aug 19, 20251.481.491.421.441.44-2.70%7,658
Aug 18, 20251.421.501.421.481.482.07%9,971
Aug 15, 20251.501.531.451.451.45-5.23%16,650
Aug 14, 20251.541.541.511.531.53-0.65%8,780
Aug 13, 20251.511.571.511.541.540.65%6,418
Aug 12, 20251.541.581.281.531.53-2.55%44,254
Aug 11, 20251.571.631.571.571.57-28,453
Aug 8, 20251.581.601.551.571.57-1.88%5,301
Aug 7, 20251.551.621.531.601.601.91%38,432
Aug 6, 20251.561.581.521.571.570.64%12,785
Aug 5, 20251.561.601.451.561.56-1.27%26,902
Aug 4, 20251.501.591.481.581.583.95%25,929
Aug 1, 20251.531.541.491.521.52-0.65%22,202
Jul 31, 20251.531.541.501.531.53-0.65%26,166
Jul 30, 20251.551.591.411.541.54-1.91%27,867
Jul 29, 20251.601.611.551.571.57-1.88%22,020
Jul 28, 20251.541.611.471.601.603.90%48,982
Jul 25, 20251.531.561.521.541.54-1.28%17,437
Jul 24, 20251.551.571.441.561.56-19,600
Jul 23, 20251.481.601.481.561.563.31%62,657
Jul 22, 20251.501.561.501.511.510.67%54,062
Jul 21, 20251.471.531.471.501.502.04%27,477
Jul 18, 20251.471.531.441.471.470.68%25,172
Jul 17, 20251.421.481.351.461.46-2.67%28,790