NASDAQ : VNCE
Vince Holding Corp. — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 10.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 137.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vince Holding Corp. (VNCE) closed at 10.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.74 | 10.84 | 10.02 | 10.67 | 244,448 | +0.66% |
| 2026-10-29 | 11.47 | 11.88 | 10.4 | 10.6 | 259,179 | -7.10% |
| 2026-10-28 | 11.08 | 11.56 | 11.01 | 11.41 | 105,179 | +1.69% |
| 2026-10-27 | 11.36 | 11.98 | 10.75 | 11.22 | 215,831 | -1.67% |
| 2026-10-26 | 11.92 | 12.15 | 10.93 | 11.41 | 390,167 | -4.44% |
| 2026-10-23 | 11.78 | 12.18 | 11.71 | 11.94 | 140,133 | -1.89% |
| 2026-10-22 | 11.63 | 12.25 | 11.51 | 12.17 | 154,834 | +3.49% |
| 2026-10-21 | 11.77 | 12.13 | 11.66 | 11.76 | 131,070 | +0.77% |
| 2026-10-20 | 12 | 12 | 11.5 | 11.67 | 197,848 | -2.26% |
| 2026-10-19 | 12.59 | 13.04 | 11.57 | 11.94 | 509,364 | -7.15% |
| 2026-10-16 | 12.95 | 13.78 | 12.613 | 12.86 | 443,512 | -3.53% |
| 2026-10-15 | 11.61 | 13.4 | 11.56 | 13.33 | 435,034 | +12.39% |
| 2026-10-14 | 11.75 | 12.188 | 11.58 | 11.86 | 311,763 | +0.76% |
| 2026-10-13 | 10.9 | 12.12 | 10.02 | 11.77 | 507,129 | +5.28% |
| 2026-10-12 | 11.29 | 12.3 | 10.92 | 11.18 | 388,451 | +0.81% |
| 2026-10-09 | 11.58 | 11.97 | 10.73 | 11.09 | 415,722 | -3.90% |
| 2026-10-08 | 12.82 | 13.02 | 10.38 | 11.54 | 552,092 | -13.62% |
| 2026-10-07 | 12.25 | 13.45 | 11.01 | 13.36 | 664,890 | +9.15% |
| 2026-10-06 | 11.5 | 13.105 | 11.43 | 12.24 | 617,774 | +7.04% |
| 2026-10-05 | 10.66 | 11.6 | 10.61 | 11.435 | 332,005 | +8.90% |
| 2026-10-02 | 10.33 | 10.65 | 10.04 | 10.5 | 186,454 | +3.45% |
| 2026-10-01 | 9.92 | 10.63 | 9.81 | 10.15 | 262,621 | +0.79% |
| 2026-09-30 | 9.94 | 10.33 | 9.61 | 10.07 | 234,292 | -0.69% |
| 2026-09-29 | 10.92 | 11.64 | 9.91 | 10.14 | 301,227 | -6.28% |
| 2026-09-28 | 11.07 | 11.58 | 10.32 | 10.82 | 335,561 | -5.91% |
| 2026-09-25 | 11.11 | 12.99 | 11.08 | 11.5 | 678,565 | +3.23% |
| 2026-09-24 | 11.28 | 11.53 | 10.48 | 11.14 | 489,794 | +0.27% |
| 2026-09-23 | 10.03 | 11.98 | 10.03 | 11.11 | 612,467 | +9.57% |
| 2026-09-22 | 9.62 | 10.36 | 9.51 | 10.14 | 393,354 | +11.06% |
| 2026-09-21 | 10.37 | 10.37 | 8.935 | 9.13 | 644,806 | -14.67% |
| 2026-09-18 | 9.65 | 11.248 | 8.67 | 10.7 | 751,918 | +8.96% |
| 2026-09-17 | 8.74 | 9.99 | 8.72 | 9.82 | 749,340 | +13.92% |
| 2026-09-16 | 8.38 | 8.84 | 8.23 | 8.62 | 477,828 | +2.13% |
| 2026-09-15 | 7.66 | 8.6 | 7.5 | 8.44 | 920,218 | +10.33% |
| 2026-09-14 | 5.52 | 7.7 | 5.44 | 7.65 | 3,711,881 | +45.99% |
| 2026-09-11 | 5.09 | 5.57 | 4.91 | 5.24 | 385,070 | +4.17% |
| 2026-09-10 | 6.21 | 6.21 | 4.95 | 5.03 | 687,993 | -21.16% |
| 2026-09-09 | 6.38 | 6.532 | 6.145 | 6.38 | 201,167 | -2.00% |
| 2026-09-08 | 6.29 | 6.69 | 6.045 | 6.51 | 108,899 | +1.72% |
| 2026-09-04 | 6.23 | 6.47 | 6.12 | 6.4 | 64,514 | +1.91% |
| 2026-09-03 | 6.35 | 6.42 | 6.225 | 6.28 | 93,220 | +0.64% |
| 2026-09-02 | 6.48 | 6.608 | 6.205 | 6.24 | 91,701 | -4.00% |
| 2026-09-01 | 6.82 | 6.99 | 6.445 | 6.5 | 104,609 | -4.97% |
| 2026-08-31 | 7.4 | 7.44 | 6.77 | 6.84 | 140,984 | -9.52% |
| 2026-08-28 | 7.8 | 7.866 | 7.465 | 7.56 | 83,724 | -3.20% |
| 2026-08-27 | 7.5 | 8.1 | 7.298 | 7.81 | 653,537 | +23.19% |
| 2026-08-26 | 6.16 | 6.52 | 6.16 | 6.34 | 30,866 | +3.43% |
| 2026-08-25 | 6.36 | 6.38 | 6.1 | 6.13 | 34,642 | -2.70% |
| 2026-08-24 | 6.25 | 6.36 | 6.1 | 6.3 | 26,158 | +0.80% |
| 2026-08-21 | 5.95 | 6.34 | 5.9 | 6.25 | 74,457 | +7.57% |
| 2026-08-20 | 6.09 | 6.165 | 5.76 | 5.81 | 63,047 | -4.60% |
| 2026-08-19 | 6.07 | 6.43 | 6.07 | 6.09 | 91,367 | +1.16% |
| 2026-08-18 | 6.17 | 6.175 | 5.99 | 6.02 | 32,037 | -2.75% |
| 2026-08-17 | 6.35 | 6.39 | 6 | 6.19 | 67,093 | -1.75% |
| 2026-08-14 | 6.21 | 6.4 | 6.14 | 6.3 | 45,378 | +2.61% |
| 2026-08-13 | 6.02 | 6.4 | 6.02 | 6.14 | 74,182 | +1.66% |
| 2026-08-12 | 5.91 | 6.24 | 5.9 | 6.04 | 86,784 | +4.32% |
| 2026-08-11 | 6.37 | 6.5 | 5.79 | 5.79 | 76,658 | -10.79% |
| 2026-08-10 | 6.69 | 6.74 | 6.31 | 6.49 | 47,690 | -3.99% |
| 2026-08-07 | 6.82 | 7 | 6.69 | 6.76 | 18,300 | -1.46% |
| 2026-08-06 | 6.6 | 7.18 | 6.5 | 6.86 | 137,302 | +5.05% |
| 2026-08-05 | 6.77 | 6.975 | 6.36 | 6.53 | 62,173 | -2.83% |
| 2026-08-04 | 6.58 | 6.94 | 6.56 | 6.72 | 42,950 | +0.90% |
| 2026-08-03 | 6.35 | 6.72 | 6.14 | 6.66 | 86,815 | +5.21% |
| 2026-07-31 | 6.25 | 6.44 | 6.25 | 6.33 | 45,611 | +0.80% |
| 2026-07-30 | 6.25 | 6.36 | 6.21 | 6.28 | 30,189 | +0.96% |
| 2026-07-29 | 6.04 | 6.3 | 6.036 | 6.22 | 48,816 | +2.98% |
| 2026-07-28 | 6.11 | 6.18 | 5.64 | 6.04 | 130,010 | -0.17% |
| 2026-07-27 | 5.84 | 6.26 | 5.84 | 6.05 | 83,255 | +1.94% |
| 2026-07-24 | 5.98 | 6.17 | 5.87 | 5.935 | 68,801 | -2.14% |
| 2026-07-23 | 6.42 | 6.42 | 6.01 | 6.065 | 104,955 | -6.40% |
| 2026-07-22 | 6.64 | 6.733 | 6.48 | 6.48 | 31,188 | -3.14% |
| 2026-07-21 | 6.41 | 6.7 | 6.27 | 6.69 | 89,254 | +3.56% |
| 2026-07-20 | 6.45 | 6.81 | 6.28 | 6.46 | 112,108 | +0.31% |
| 2026-07-17 | 6.35 | 6.89 | 6.35 | 6.44 | 73,799 | +0.94% |
| 2026-07-16 | 6.25 | 6.44 | 6.13 | 6.38 | 81,369 | +3.57% |
| 2026-07-15 | 6.3 | 6.64 | 6.07 | 6.16 | 91,237 | -2.38% |
| 2026-07-14 | 6.51 | 6.51 | 6.12 | 6.31 | 94,641 | -2.02% |
| 2026-07-13 | 6.23 | 6.76 | 6.21 | 6.44 | 144,158 | +2.22% |
| 2026-07-10 | 6.38 | 6.41 | 6.04 | 6.3 | 84,622 | -1.72% |
| 2026-07-09 | 6.68 | 6.9 | 6.29 | 6.41 | 201,294 | -2.88% |
| 2026-07-08 | 6.33 | 6.645 | 6.28 | 6.6 | 154,827 | +4.51% |
| 2026-07-07 | 6.39 | 6.48 | 6.2 | 6.315 | 154,165 | +0.56% |
| 2026-07-06 | 6.77 | 7.25 | 6.27 | 6.28 | 220,687 | -6.82% |
| 2026-07-02 | 6.71 | 6.97 | 6.53 | 6.74 | 111,188 | +0.15% |
| 2026-07-01 | 7.08 | 7.245 | 6.61 | 6.73 | 275,122 | -5.87% |
| 2026-06-30 | 7.8 | 7.86 | 7.1 | 7.15 | 163,775 | -8.22% |
| 2026-06-29 | 7.73 | 7.91 | 7.04 | 7.79 | 313,477 | +0.39% |
| 2026-06-26 | 7.87 | 8.18 | 7.6 | 7.76 | 291,666 | -1.40% |
| 2026-06-25 | 7.53 | 8.2 | 7.53 | 7.87 | 298,107 | +5.78% |
| 2026-06-24 | 6.97 | 7.87 | 6.82 | 7.44 | 257,716 | +8.45% |
| 2026-06-23 | 7.03 | 7.2 | 6.56 | 6.86 | 232,972 | +1.63% |
| 2026-06-22 | 7.31 | 7.995 | 6.56 | 6.75 | 313,871 | -4.93% |
| 2026-06-18 | 7.25 | 8.2 | 6.87 | 7.1 | 525,342 | -0.28% |
| 2026-06-17 | 6.95 | 7.65 | 6.65 | 7.12 | 587,646 | +2.45% |
| 2026-06-16 | 4.99 | 7.2 | 4.96 | 6.95 | 1,902,419 | +38.72% |
| 2026-06-15 | 4.95 | 5.55 | 4.82 | 5.01 | 533,786 | +3.94% |
| 2026-06-12 | 4.78 | 5.27 | 4.75 | 4.82 | 293,961 | +0.63% |
| 2026-06-11 | 4.35 | 4.8 | 4.35 | 4.79 | 177,159 | +9.86% |
| 2026-06-10 | 4.38 | 4.48 | 4.25 | 4.36 | 76,201 | -1.80% |
| 2026-06-09 | 4.79 | 4.79 | 4.33 | 4.44 | 134,855 | -4.93% |
| 2026-06-08 | 4.49 | 4.91 | 4.46 | 4.67 | 243,390 | +6.38% |
| 2026-06-05 | 4.41 | 4.45 | 4.301 | 4.39 | 53,378 | -2.23% |
| 2026-06-04 | 4.31 | 4.5 | 4.23 | 4.49 | 69,278 | +3.22% |
| 2026-06-03 | 4.65 | 4.65 | 4.24 | 4.35 | 111,657 | -4.40% |
| 2026-06-02 | 4.51 | 4.64 | 4.44 | 4.55 | 80,116 | +1.11% |
| 2026-06-01 | 4.43 | 4.579 | 4.41 | 4.5 | 136,073 | +2.04% |
| 2026-05-29 | 4.34 | 4.5 | 4.3 | 4.41 | 89,170 | +2.56% |
| 2026-05-28 | 4.18 | 4.405 | 4.14 | 4.3 | 77,332 | +2.63% |
| 2026-05-27 | 4.11 | 4.27 | 4.11 | 4.19 | 117,957 | +0.48% |
| 2026-05-26 | 4.17 | 4.37 | 4.11 | 4.17 | 148,262 | -0.95% |
| 2026-05-22 | 4.15 | 4.28 | 4.1 | 4.21 | 74,675 | +0.24% |
| 2026-05-21 | 4.26 | 4.3 | 4.03 | 4.2 | 118,282 | -2.10% |
| 2026-05-20 | 4.29 | 4.51 | 4.12 | 4.29 | 122,448 | -0.46% |
| 2026-05-19 | 4.04 | 4.33 | 3.98 | 4.31 | 136,743 | +2.38% |
| 2026-05-18 | 4.162 | 4.4 | 4.06 | 4.21 | 151,979 | -1.17% |
| 2026-05-15 | 4.1 | 4.4 | 4.09 | 4.26 | 122,388 | +0.95% |
| 2026-05-14 | 4.18 | 4.37 | 4.11 | 4.22 | 171,501 | +0.00% |
| 2026-05-13 | 4.31 | 4.415 | 4.16 | 4.22 | 111,933 | -2.76% |
| 2026-05-12 | 4.36 | 4.46 | 4.11 | 4.34 | 221,216 | +4.08% |