Vince Holding Corp. (VNCE)
NASDAQ: VNCE · Real-Time Price · USD
7.76
-0.11 (-1.40%)
At close: Jun 26, 2026, 4:00 PM EDT
7.61
-0.15 (-1.93%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Vince Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.87 | 8.18 | 7.60 | 7.76 | 7.76 | -1.40% | 290,526 |
| Jun 25, 2026 | 7.53 | 8.20 | 7.53 | 7.87 | 7.87 | 5.78% | 297,551 |
| Jun 24, 2026 | 6.97 | 7.87 | 6.82 | 7.44 | 7.44 | 8.45% | 257,691 |
| Jun 23, 2026 | 7.03 | 7.20 | 6.56 | 6.86 | 6.86 | 1.63% | 232,866 |
| Jun 22, 2026 | 7.31 | 8.00 | 6.56 | 6.75 | 6.75 | -4.93% | 312,716 |
| Jun 18, 2026 | 7.25 | 8.20 | 6.87 | 7.10 | 7.10 | -0.28% | 525,240 |
| Jun 17, 2026 | 6.95 | 7.65 | 6.65 | 7.12 | 7.12 | 2.45% | 587,646 |
| Jun 16, 2026 | 4.99 | 7.20 | 4.96 | 6.95 | 6.95 | 38.72% | 1,902,419 |
| Jun 15, 2026 | 4.95 | 5.55 | 4.82 | 5.01 | 5.01 | 3.94% | 533,786 |
| Jun 12, 2026 | 4.78 | 5.27 | 4.75 | 4.82 | 4.82 | 0.63% | 293,961 |
| Jun 11, 2026 | 4.35 | 4.80 | 4.35 | 4.79 | 4.79 | 9.86% | 177,159 |
| Jun 10, 2026 | 4.38 | 4.48 | 4.25 | 4.36 | 4.36 | -1.80% | 76,201 |
| Jun 9, 2026 | 4.79 | 4.79 | 4.33 | 4.44 | 4.44 | -4.93% | 134,855 |
| Jun 8, 2026 | 4.49 | 4.91 | 4.46 | 4.67 | 4.67 | 6.38% | 243,390 |
| Jun 5, 2026 | 4.41 | 4.45 | 4.30 | 4.39 | 4.39 | -2.23% | 53,378 |
| Jun 4, 2026 | 4.31 | 4.50 | 4.23 | 4.49 | 4.49 | 3.22% | 69,278 |
| Jun 3, 2026 | 4.65 | 4.65 | 4.24 | 4.35 | 4.35 | -4.40% | 111,657 |
| Jun 2, 2026 | 4.51 | 4.64 | 4.44 | 4.55 | 4.55 | 1.11% | 80,116 |
| Jun 1, 2026 | 4.43 | 4.58 | 4.41 | 4.50 | 4.50 | 2.04% | 136,073 |
| May 29, 2026 | 4.34 | 4.50 | 4.30 | 4.41 | 4.41 | 2.56% | 89,170 |
| May 28, 2026 | 4.18 | 4.41 | 4.14 | 4.30 | 4.30 | 2.63% | 77,332 |
| May 27, 2026 | 4.11 | 4.27 | 4.11 | 4.19 | 4.19 | 0.48% | 117,957 |
| May 26, 2026 | 4.17 | 4.37 | 4.11 | 4.17 | 4.17 | -0.95% | 148,262 |
| May 22, 2026 | 4.15 | 4.28 | 4.10 | 4.21 | 4.21 | 0.24% | 74,675 |
| May 21, 2026 | 4.26 | 4.30 | 4.03 | 4.20 | 4.20 | -2.10% | 118,282 |
| May 20, 2026 | 4.29 | 4.51 | 4.12 | 4.29 | 4.29 | -0.46% | 122,448 |
| May 19, 2026 | 4.04 | 4.33 | 3.98 | 4.31 | 4.31 | 2.38% | 136,743 |
| May 18, 2026 | 4.16 | 4.40 | 4.06 | 4.21 | 4.21 | -1.17% | 151,979 |
| May 15, 2026 | 4.10 | 4.40 | 4.09 | 4.26 | 4.26 | 0.95% | 122,388 |
| May 14, 2026 | 4.18 | 4.37 | 4.11 | 4.22 | 4.22 | - | 171,501 |
| May 13, 2026 | 4.31 | 4.42 | 4.16 | 4.22 | 4.22 | -2.76% | 111,933 |
| May 12, 2026 | 4.36 | 4.46 | 4.11 | 4.34 | 4.34 | 4.08% | 221,216 |
| May 11, 2026 | 4.64 | 4.71 | 4.00 | 4.17 | 4.17 | -10.13% | 428,574 |
| May 8, 2026 | 4.86 | 4.86 | 4.41 | 4.64 | 4.64 | -2.73% | 267,716 |
| May 7, 2026 | 5.05 | 5.20 | 4.28 | 4.77 | 4.77 | -4.22% | 244,454 |
| May 6, 2026 | 5.84 | 5.90 | 4.76 | 4.98 | 4.98 | -10.59% | 513,991 |
| May 5, 2026 | 5.33 | 5.83 | 5.18 | 5.57 | 5.57 | 6.50% | 470,444 |
| May 4, 2026 | 4.86 | 5.38 | 4.83 | 5.23 | 5.23 | 6.52% | 315,147 |
| May 1, 2026 | 4.99 | 5.00 | 4.73 | 4.91 | 4.91 | -1.60% | 241,945 |
| Apr 30, 2026 | 4.63 | 5.00 | 4.63 | 4.99 | 4.99 | 8.01% | 201,551 |
| Apr 29, 2026 | 4.73 | 4.93 | 4.46 | 4.62 | 4.62 | -4.74% | 241,682 |
| Apr 28, 2026 | 4.60 | 5.00 | 4.51 | 4.85 | 4.85 | 5.21% | 225,241 |
| Apr 27, 2026 | 4.70 | 5.28 | 4.50 | 4.61 | 4.61 | -3.96% | 444,872 |
| Apr 24, 2026 | 4.30 | 5.00 | 4.22 | 4.80 | 4.80 | 11.37% | 535,672 |
| Apr 23, 2026 | 4.39 | 4.40 | 4.19 | 4.31 | 4.31 | -1.82% | 307,828 |
| Apr 22, 2026 | 4.30 | 4.39 | 4.10 | 4.39 | 4.39 | 7.33% | 243,133 |
| Apr 21, 2026 | 4.58 | 4.75 | 4.00 | 4.09 | 4.09 | -8.91% | 578,896 |
| Apr 20, 2026 | 3.79 | 4.59 | 3.73 | 4.49 | 4.49 | 32.06% | 1,238,325 |
| Apr 17, 2026 | 3.05 | 3.42 | 3.01 | 3.40 | 3.40 | 11.48% | 182,892 |
| Apr 16, 2026 | 3.22 | 3.22 | 3.01 | 3.05 | 3.05 | -2.87% | 160,397 |
| Apr 15, 2026 | 3.15 | 3.49 | 3.00 | 3.14 | 3.14 | 11.74% | 812,796 |
| Apr 14, 2026 | 2.43 | 3.15 | 2.37 | 2.81 | 2.81 | 13.77% | 261,329 |
| Apr 13, 2026 | 2.53 | 2.64 | 2.24 | 2.47 | 2.47 | -2.37% | 55,415 |
| Apr 10, 2026 | 2.45 | 2.57 | 2.39 | 2.53 | 2.53 | 3.27% | 49,437 |
| Apr 9, 2026 | 2.37 | 2.51 | 2.35 | 2.45 | 2.45 | 1.66% | 12,414 |
| Apr 8, 2026 | 2.44 | 2.44 | 2.29 | 2.41 | 2.41 | 6.64% | 43,476 |
| Apr 7, 2026 | 2.29 | 2.36 | 2.25 | 2.26 | 2.26 | -2.59% | 6,507 |
| Apr 6, 2026 | 2.38 | 2.46 | 2.31 | 2.32 | 2.32 | -2.11% | 13,209 |
| Apr 2, 2026 | 2.40 | 2.45 | 2.30 | 2.37 | 2.37 | -3.66% | 39,775 |
| Apr 1, 2026 | 2.47 | 2.52 | 2.42 | 2.46 | 2.46 | 2.07% | 54,524 |
| Mar 31, 2026 | 2.25 | 2.51 | 2.25 | 2.41 | 2.41 | 8.56% | 160,398 |
| Mar 30, 2026 | 2.08 | 2.27 | 2.08 | 2.22 | 2.22 | 11.56% | 38,465 |
| Mar 27, 2026 | 2.04 | 2.07 | 1.95 | 1.99 | 1.99 | -2.45% | 54,018 |
| Mar 26, 2026 | 2.08 | 2.18 | 2.04 | 2.04 | 2.04 | -1.92% | 30,744 |
| Mar 25, 2026 | 2.16 | 2.20 | 2.06 | 2.08 | 2.08 | -3.70% | 55,087 |
| Mar 24, 2026 | 2.20 | 2.27 | 2.15 | 2.16 | 2.16 | -1.37% | 30,754 |
| Mar 23, 2026 | 2.20 | 2.25 | 2.13 | 2.19 | 2.19 | 0.92% | 35,558 |
| Mar 20, 2026 | 2.24 | 2.24 | 2.07 | 2.17 | 2.17 | -0.91% | 76,293 |
| Mar 19, 2026 | 2.19 | 2.29 | 2.13 | 2.19 | 2.19 | -0.90% | 21,696 |
| Mar 18, 2026 | 2.37 | 2.44 | 2.21 | 2.21 | 2.21 | -5.56% | 24,643 |
| Mar 17, 2026 | 2.38 | 2.46 | 2.34 | 2.34 | 2.34 | -2.50% | 24,786 |
| Mar 16, 2026 | 2.50 | 2.54 | 2.38 | 2.40 | 2.40 | -4.00% | 52,001 |
| Mar 13, 2026 | 2.50 | 2.57 | 2.44 | 2.50 | 2.50 | 2.04% | 49,080 |
| Mar 12, 2026 | 2.44 | 2.64 | 2.43 | 2.45 | 2.45 | - | 41,230 |
| Mar 11, 2026 | 2.50 | 2.64 | 2.45 | 2.45 | 2.45 | -3.16% | 20,183 |
| Mar 10, 2026 | 2.57 | 2.70 | 2.53 | 2.53 | 2.53 | -2.69% | 38,244 |
| Mar 9, 2026 | 2.65 | 2.71 | 2.43 | 2.60 | 2.60 | -2.99% | 110,580 |
| Mar 6, 2026 | 2.72 | 2.76 | 2.66 | 2.68 | 2.68 | -3.60% | 31,401 |
| Mar 5, 2026 | 2.82 | 2.94 | 2.74 | 2.78 | 2.78 | -3.14% | 28,033 |
| Mar 4, 2026 | 2.87 | 2.95 | 2.87 | 2.87 | 2.87 | 1.06% | 12,693 |
| Mar 3, 2026 | 2.88 | 2.92 | 2.76 | 2.84 | 2.84 | -4.70% | 37,905 |
| Mar 2, 2026 | 2.96 | 3.19 | 2.87 | 2.98 | 2.98 | -3.87% | 64,103 |
| Feb 27, 2026 | 3.09 | 3.15 | 3.05 | 3.10 | 3.10 | -3.13% | 26,362 |
| Feb 26, 2026 | 3.04 | 3.25 | 3.00 | 3.20 | 3.20 | 4.92% | 53,005 |
| Feb 25, 2026 | 2.98 | 3.13 | 2.86 | 3.05 | 3.05 | 5.17% | 67,688 |
| Feb 24, 2026 | 2.70 | 2.96 | 2.70 | 2.90 | 2.90 | 6.23% | 38,982 |
| Feb 23, 2026 | 2.95 | 2.96 | 2.73 | 2.73 | 2.73 | -7.77% | 71,084 |
| Feb 20, 2026 | 2.65 | 2.97 | 2.65 | 2.96 | 2.96 | 11.28% | 117,329 |
| Feb 19, 2026 | 2.68 | 2.72 | 2.65 | 2.66 | 2.66 | -2.56% | 15,275 |
| Feb 18, 2026 | 2.60 | 2.74 | 2.57 | 2.73 | 2.73 | 7.06% | 42,250 |
| Feb 17, 2026 | 2.51 | 2.67 | 2.51 | 2.55 | 2.55 | -1.16% | 51,513 |
| Feb 13, 2026 | 2.53 | 2.58 | 2.45 | 2.58 | 2.58 | 3.61% | 25,779 |
| Feb 12, 2026 | 2.58 | 2.60 | 2.49 | 2.49 | 2.49 | -5.32% | 39,863 |
| Feb 11, 2026 | 2.63 | 2.68 | 2.52 | 2.63 | 2.63 | -0.75% | 38,423 |
| Feb 10, 2026 | 2.61 | 2.69 | 2.61 | 2.65 | 2.65 | 1.15% | 15,500 |
| Feb 9, 2026 | 2.65 | 2.67 | 2.54 | 2.62 | 2.62 | 1.55% | 29,056 |
| Feb 6, 2026 | 2.55 | 2.67 | 2.52 | 2.58 | 2.58 | 1.57% | 20,467 |
| Feb 5, 2026 | 2.75 | 2.75 | 2.54 | 2.54 | 2.54 | -6.96% | 46,480 |
| Feb 4, 2026 | 2.74 | 2.75 | 2.61 | 2.73 | 2.73 | -0.73% | 28,387 |
| Feb 3, 2026 | 2.77 | 2.82 | 2.70 | 2.75 | 2.75 | -0.72% | 34,939 |