Skip to main content
Vince Holding Corp. (VNCE)
NASDAQ: VNCE · Real-Time Price · USD
4.850
+0.240 (5.21%)
At close: Apr 28, 2026, 4:00 PM EDT
4.920
+0.070 (1.44%)
After-hours: Apr 28, 2026, 6:26 PM EDT

Vince Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264.605.004.514.854.855.21%225,241
Apr 27, 20264.705.284.504.614.61-3.96%444,872
Apr 24, 20264.305.004.224.804.8011.37%535,672
Apr 23, 20264.394.404.194.314.31-1.82%307,828
Apr 22, 20264.304.394.104.394.397.33%243,133
Apr 21, 20264.584.754.004.094.09-8.91%578,896
Apr 20, 20263.794.593.734.494.4932.06%1,238,325
Apr 17, 20263.053.423.013.403.4011.48%182,892
Apr 16, 20263.223.223.013.053.05-2.87%160,397
Apr 15, 20263.153.493.003.143.1411.74%812,796
Apr 14, 20262.433.152.372.812.8113.77%261,329
Apr 13, 20262.532.642.242.472.47-2.37%55,415
Apr 10, 20262.452.572.392.532.533.27%49,437
Apr 9, 20262.372.512.352.452.451.66%12,414
Apr 8, 20262.442.442.292.412.416.64%43,476
Apr 7, 20262.292.362.252.262.26-2.59%6,507
Apr 6, 20262.382.462.312.322.32-2.11%13,209
Apr 2, 20262.402.452.302.372.37-3.66%39,775
Apr 1, 20262.472.522.422.462.462.07%54,524
Mar 31, 20262.252.512.252.412.418.56%160,398
Mar 30, 20262.082.272.082.222.2211.56%38,465
Mar 27, 20262.042.071.951.991.99-2.45%54,018
Mar 26, 20262.082.182.042.042.04-1.92%30,744
Mar 25, 20262.162.202.062.082.08-3.70%55,087
Mar 24, 20262.202.272.152.162.16-1.37%30,754
Mar 23, 20262.202.252.132.192.190.92%35,558
Mar 20, 20262.242.242.072.172.17-0.91%76,293
Mar 19, 20262.192.292.132.192.19-0.90%21,696
Mar 18, 20262.372.442.212.212.21-5.56%24,643
Mar 17, 20262.382.462.342.342.34-2.50%24,786
Mar 16, 20262.502.542.382.402.40-4.00%52,001
Mar 13, 20262.502.572.442.502.502.04%49,080
Mar 12, 20262.442.642.432.452.45-41,230
Mar 11, 20262.502.642.452.452.45-3.16%20,183
Mar 10, 20262.572.702.532.532.53-2.69%38,244
Mar 9, 20262.652.712.432.602.60-2.99%110,580
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%12,693
Mar 3, 20262.882.922.762.842.84-4.70%37,905
Mar 2, 20262.963.192.872.982.98-3.87%64,103
Feb 27, 20263.093.153.053.103.10-3.13%26,362
Feb 26, 20263.043.253.003.203.204.92%53,005
Feb 25, 20262.983.132.863.053.055.17%67,688
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%117,329
Feb 19, 20262.682.722.652.662.66-2.56%15,275
Feb 18, 20262.602.742.572.732.737.06%42,250
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%39,863
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%46,480
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%47,789
Jan 30, 20262.822.882.642.702.70-3.91%152,958
Jan 29, 20262.703.102.692.812.814.46%112,240
Jan 28, 20262.612.802.432.692.693.46%81,599
Jan 27, 20262.622.702.502.602.60-1.14%62,933
Jan 26, 20262.742.772.562.632.63-4.01%100,092
Jan 23, 20262.772.852.732.742.74-45,988
Jan 22, 20262.752.862.722.742.74-0.36%64,024
Jan 21, 20262.742.852.652.752.75-70,212
Jan 20, 20262.792.882.712.752.75-1.43%121,868
Jan 16, 20262.922.962.752.792.79-5.42%170,020
Jan 15, 20262.843.022.842.952.953.87%119,249
Jan 14, 20262.663.162.652.842.841.07%234,082
Jan 13, 20262.973.072.792.812.81-6.02%181,659
Jan 12, 20263.183.332.952.992.99-12.57%357,109
Jan 9, 20263.543.603.323.423.42-4.47%232,105
Jan 8, 20263.783.873.573.583.58-6.28%169,934
Jan 7, 20264.084.303.793.823.82-5.45%179,841
Jan 6, 20264.324.503.994.044.04-8.18%233,956
Jan 5, 20264.314.494.114.404.405.01%163,393
Jan 2, 20264.164.404.034.194.192.70%175,672
Dec 31, 20254.114.214.014.084.08-91,650
Dec 30, 20254.414.444.004.084.08-5.99%138,026
Dec 29, 20254.404.643.804.344.34-1.14%308,682
Dec 26, 20254.294.554.004.394.393.29%169,068
Dec 24, 20254.394.504.054.254.25-3.85%102,771
Dec 23, 20254.364.654.334.424.420.23%264,447
Dec 22, 20254.054.593.684.414.419.43%684,049
Dec 19, 20253.574.083.574.034.0313.36%269,997
Dec 18, 20253.523.623.453.563.561.86%145,254
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