Skip to main content
Vince Holding Corp. (VNCE)
NASDAQ: VNCE · Real-Time Price · USD
2.495
-0.185 (-6.90%)
Mar 9, 2026, 1:40 PM EDT - Market open

Vince Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.652.712.432.50--6.90%82,067
Mar 6, 20262.722.762.662.682.68-3.60%31,401
Mar 5, 20262.822.942.742.782.78-3.14%28,033
Mar 4, 20262.872.952.872.872.871.06%12,656
Mar 3, 20262.882.922.762.842.84-4.70%36,961
Mar 2, 20262.963.192.872.982.98-3.87%62,958
Feb 27, 20263.093.153.053.103.10-3.13%26,086
Feb 26, 20263.043.253.003.203.204.92%52,955
Feb 25, 20262.983.132.863.053.055.17%67,687
Feb 24, 20262.702.962.702.902.906.23%38,982
Feb 23, 20262.952.962.732.732.73-7.77%71,084
Feb 20, 20262.652.972.652.962.9611.28%117,117
Feb 19, 20262.682.722.652.662.66-2.56%15,139
Feb 18, 20262.602.742.572.732.737.06%42,244
Feb 17, 20262.512.672.512.552.55-1.16%51,513
Feb 13, 20262.532.582.452.582.583.61%25,779
Feb 12, 20262.582.602.492.492.49-5.32%39,463
Feb 11, 20262.632.682.522.632.63-0.75%38,423
Feb 10, 20262.612.692.612.652.651.15%15,500
Feb 9, 20262.652.672.542.622.621.55%29,056
Feb 6, 20262.552.672.522.582.581.57%20,467
Feb 5, 20262.752.752.542.542.54-6.96%46,230
Feb 4, 20262.742.752.612.732.73-0.73%28,387
Feb 3, 20262.772.822.702.752.75-0.72%34,939
Feb 2, 20262.702.842.652.772.772.59%47,782
Jan 30, 20262.822.882.642.702.70-3.91%152,958
Jan 29, 20262.703.102.692.812.814.46%112,185
Jan 28, 20262.612.802.432.692.693.46%81,594
Jan 27, 20262.622.702.502.602.60-1.14%62,722
Jan 26, 20262.742.772.562.632.63-4.01%100,091
Jan 23, 20262.772.852.732.742.74-45,988
Jan 22, 20262.752.862.722.742.74-0.36%64,004
Jan 21, 20262.742.852.652.752.75-70,049
Jan 20, 20262.792.882.712.752.75-1.43%121,452
Jan 16, 20262.922.962.752.792.79-5.42%170,010
Jan 15, 20262.843.022.842.952.953.87%119,195
Jan 14, 20262.663.162.652.842.841.07%233,446
Jan 13, 20262.973.072.792.812.81-6.02%181,434
Jan 12, 20263.183.332.952.992.99-12.57%351,895
Jan 9, 20263.543.603.323.423.42-4.47%222,230
Jan 8, 20263.783.873.573.583.58-6.28%149,539
Jan 7, 20264.084.303.793.823.82-5.45%179,566
Jan 6, 20264.324.503.994.044.04-8.18%233,458
Jan 5, 20264.314.494.114.404.405.01%163,337
Jan 2, 20264.164.404.034.194.192.70%175,670
Dec 31, 20254.114.214.014.084.08-91,545
Dec 30, 20254.414.444.004.084.08-5.99%137,641
Dec 29, 20254.404.643.804.344.34-1.14%308,478
Dec 26, 20254.294.554.004.394.393.29%167,549
Dec 24, 20254.394.504.054.254.25-3.85%102,711
Dec 23, 20254.364.654.334.424.420.23%256,145
Dec 22, 20254.054.593.684.414.419.43%680,278
Dec 19, 20253.574.083.574.034.0313.36%267,464
Dec 18, 20253.523.623.453.563.561.86%145,160
Dec 17, 20253.633.633.303.493.49-4.12%170,974
Dec 16, 20253.613.703.513.643.64-0.27%247,258
Dec 15, 20253.613.753.523.653.654.29%476,625
Dec 12, 20253.313.503.203.503.505.42%347,523
Dec 11, 20253.263.373.183.323.32-2.06%173,486
Dec 10, 20253.323.433.123.393.393.67%250,181
Dec 9, 20253.573.593.003.273.272.19%1,012,158
Dec 8, 20252.983.302.983.203.207.49%298,384
Dec 5, 20252.872.992.842.982.983.37%131,673
Dec 4, 20252.772.902.722.882.882.86%79,735
Dec 3, 20252.642.832.602.802.807.69%94,624
Dec 2, 20252.632.782.572.602.60-4.41%73,783
Dec 1, 20252.532.792.502.722.727.51%130,975
Nov 28, 20252.512.572.402.532.532.02%17,170
Nov 26, 20252.312.522.312.482.485.98%49,600
Nov 25, 20252.312.472.312.342.34-79,763
Nov 24, 20252.432.452.302.342.34-4.10%62,969
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