Dark

VNCE
VINCE HOLDING CORP.
stock NYSE

At Close

May 9, 2025 3:59:30 PM EDT

1.65USD+2.484%(+0.04)28,891

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.61)0

After-hours

May 9, 2025 4:44:30 PM EDT

1.94USD+17.576%(+0.29)1,347

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.6200	1.6600	1.5600	1.6500	+2.484%	28,891	0.000%
2025-05-08	1.7000	1.7300	1.5800	1.6100	-4.734%	44,515	+2.484%
2025-05-07	1.8200	1.8500	1.6500	1.6900	-8.152%	35,374	-2.367%
2025-05-06	2.0000	2.0000	1.7000	1.8400	-8.000%	36,605	-10.326%
2025-05-05	2.2500	2.3397	1.8101	2.0000	-11.111%	112,398	-17.500%
2025-05-02	2.0000	2.4900	1.9000	2.2500	+14.796%	147,327	-26.667%
2025-05-01	1.8000	1.9997	1.7300	1.9600	+14.620%	81,460	-15.816%
2025-04-30	1.7600	1.8100	1.6900	1.7100	-3.933%	18,892	-3.509%
2025-04-29	1.7500	1.8200	1.7500	1.7800	+1.136%	14,964	-7.303%
2025-04-28	1.7600	1.8700	1.7136	1.7600	-5.376%	28,575	-6.250%
2025-04-25	1.8000	1.8800	1.7600	1.8600	+3.333%	24,699	-11.290%
2025-04-24	1.7000	1.8464	1.7000	1.8000	+7.143%	16,934	-8.333%
2025-04-23	1.6445	1.7100	1.6445	1.6800	+3.704%	10,999	-1.786%
2025-04-22	1.6200	1.7000	1.5700	1.6200	+1.250%	17,855	+1.852%
2025-04-21	1.5800	1.6300	1.5300	1.6000	+1.266%	23,000	+3.125%
2025-04-17	1.5300	1.6190	1.5300	1.5800	+4.636%	7,035	+4.430%
2025-04-16	1.6700	1.7300	1.5100	1.5100	-10.119%	14,784	+9.272%
2025-04-15	1.5500	1.7500	1.5500	1.6800	+4.348%	43,195	-1.786%
2025-04-14	1.6100	1.6400	1.5601	1.6100	+4.545%	16,449	+2.484%
2025-04-11	1.5200	1.6314	1.5200	1.5400	+2.667%	18,694	+7.143%
2025-04-10	1.6100	1.6200	1.4800	1.5000	-6.832%	15,955	+10.000%
2025-04-09	1.3400	1.6592	1.3000	1.6100	+16.667%	53,513	+2.484%
2025-04-08	1.6100	1.6100	1.3000	1.3800	-11.538%	55,358	+19.565%
2025-04-07	1.6300	1.6500	1.5500	1.5600	-7.308%	20,756	+5.769%
2025-04-04	1.8000	1.8150	1.6300	1.6830	-9.516%	33,965	-1.961%
2025-04-03	1.8800	1.8900	1.7598	1.8600	-4.124%	39,935	-11.290%
2025-04-02	1.9700	1.9803	1.7600	1.9400	-1.523%	26,984	-14.948%
2025-04-01	1.9600	2.0300	1.9200	1.9700	+2.604%	23,246	-16.244%
2025-03-31	1.7800	1.9800	1.7800	1.9200	0.000%	62,688	-14.063%
2025-03-28	2.0200	2.0400	1.9000	1.9200	-5.882%	35,293	-14.063%
2025-03-27	2.0800	2.0800	2.0000	2.0400	-0.488%	8,127	-19.118%
2025-03-26	2.0390	2.0600	2.0200	2.0500	+4.061%	48,417	-19.512%
2025-03-25	1.9319	2.0499	1.9319	1.9700	0.000%	51,160	-16.244%
2025-03-24	1.9800	2.0586	1.8600	1.9700	-0.505%	47,959	-16.244%
2025-03-21	1.9900	2.0500	1.9500	1.9800	+1.538%	30,810	-16.667%
2025-03-20	1.9500	2.0600	1.9300	1.9500	-2.010%	46,625	-15.385%
2025-03-19	2.0900	2.0900	1.9000	1.9900	-2.927%	49,914	-17.085%
2025-03-18	2.1700	2.1700	1.9700	2.0500	-2.381%	20,312	-19.512%
2025-03-17	2.0200	2.1400	1.9100	2.1000	+1.942%	24,213	-21.429%
2025-03-14	2.1900	2.1900	2.0100	2.0600	-0.483%	18,581	-19.903%
2025-03-13	2.0200	2.1900	2.0200	2.0700	0.000%	23,801	-20.290%
2025-03-12	2.1100	2.1738	2.0400	2.0700	-6.757%	87,846	-20.290%
2025-03-11	2.2400	2.3200	2.2000	2.2200	-5.532%	25,416	-25.676%
2025-03-10	2.2200	2.3500	2.2000	2.3500	+3.070%	116,657	-29.787%
2025-03-07	2.4800	2.4800	2.2100	2.2800	-3.797%	41,588	-27.632%
2025-03-06	2.4400	2.4600	2.2800	2.3700	-0.837%	22,507	-30.380%
2025-03-05	2.4600	2.5100	2.3600	2.3900	-2.846%	10,876	-30.962%
2025-03-04	2.6300	2.6300	2.3900	2.4600	-6.464%	43,528	-32.927%
2025-03-03	2.7900	2.7900	2.6200	2.6300	-5.735%	25,975	-37.262%
2025-02-28	2.7400	2.8300	2.5804	2.7900	+0.360%	24,055	-40.860%
2025-02-27	2.8600	2.8984	2.7100	2.7800	-1.767%	33,649	-40.647%
2025-02-26	2.7000	2.9600	2.7000	2.8300	+4.044%	45,782	-41.696%
2025-02-25	2.6900	2.8390	2.5700	2.7200	+1.873%	37,502	-39.338%
2025-02-24	2.4900	2.7600	2.4800	2.6700	+3.089%	79,235	-38.202%
2025-02-21	2.7500	2.7500	2.5000	2.5900	-5.818%	122,029	-36.293%
2025-02-20	2.6700	2.8200	2.6000	2.7500	+0.733%	30,121	-40.000%
2025-02-19	2.8900	3.0400	2.7000	2.7300	-6.186%	72,615	-39.560%
2025-02-18	2.9900	2.9900	2.8207	2.9100	-4.276%	79,263	-43.299%
2025-02-14	2.8600	3.1400	2.8600	3.0400	+3.051%	65,224	-45.724%
2025-02-13	2.8600	2.9700	2.7000	2.9500	-0.673%	60,821	-44.068%
2025-02-12	2.9700	2.9800	2.8200	2.9700	-0.336%	74,999	-44.444%
2025-02-11	3.1100	3.1100	2.9200	2.9800	-1.650%	66,682	-44.631%
2025-02-10	3.3800	3.3800	2.8500	3.0300	-10.355%	264,040	-45.545%
2025-02-07	3.3000	3.5500	3.2600	3.3800	+3.364%	175,384	-51.183%
2025-02-06	3.3900	3.3900	3.2300	3.2700	-1.506%	110,980	-49.541%
2025-02-05	3.5400	3.5438	3.2700	3.3200	-7.521%	160,860	-50.301%
2025-02-04	3.4000	3.6000	3.2100	3.5900	+3.161%	338,438	-54.039%
2025-02-03	3.4200	3.5900	3.1600	3.4800	-1.416%	378,161	-52.586%
2025-01-31	3.7000	3.7700	3.4300	3.5300	0.000%	262,141	-53.258%
2025-01-30	3.5300	3.6500	3.4500	3.5300	-4.336%	247,876	-53.258%
2025-01-29	3.4000	3.7000	3.3050	3.6900	+5.429%	486,022	-55.285%
2025-01-28	3.4700	3.5100	3.1500	3.5000	-0.285%	347,037	-52.857%
2025-01-27	3.2500	3.6100	3.1600	3.5100	+7.339%	612,034	-52.991%
2025-01-24	4.1600	4.2299	3.1600	3.2700	-16.154%	2,147,084	-49.541%
2025-01-23	4.3800	5.5699	3.8200	3.9000	+65.957%	134,978,620	-57.692%
2025-01-22	2.9500	2.9600	2.1000	2.3500	-20.339%	3,704,892	-29.787%
2025-01-21	3.0600	3.1500	2.7600	2.9500	-13.235%	441,352	-44.068%
2025-01-17	3.5400	3.7988	3.4000	3.4000	-7.357%	213,462	-51.471%
2025-01-16	3.9300	4.0000	3.6000	3.6700	-6.616%	148,286	-55.041%
2025-01-15	4.1500	4.2750	3.8001	3.9300	-2.963%	196,551	-58.015%
2025-01-14	4.5500	4.7300	3.9900	4.0500	-9.193%	196,813	-59.259%
2025-01-13	4.1300	4.5643	3.8000	4.4600	+9.852%	328,677	-63.004%
2025-01-10	4.0400	4.3500	3.8400	4.0600	+0.744%	203,331	-59.360%
2025-01-08	4.1700	4.2470	3.8500	4.0300	-6.061%	180,540	-59.057%
2025-01-07	4.2600	4.6700	4.0101	4.2900	+1.900%	188,973	-61.538%
2025-01-06	4.4500	4.9734	4.1900	4.2100	+1.937%	509,758	-60.808%
2025-01-03	4.0700	4.4800	4.0200	4.1300	+6.170%	397,497	-60.048%
2025-01-02	3.8400	4.3290	3.6500	3.8900	+6.868%	361,277	-57.584%
2024-12-31	4.2800	4.2800	3.1034	3.6400	-6.186%	402,343	-54.670%
2024-12-30	5.1800	5.9900	3.7000	3.8800	-3.483%	926,211	-57.474%
2024-12-27	3.6800	4.3399	3.3000	4.0200	+8.356%	573,349	-58.955%
2024-12-26	4.1000	4.9200	3.6200	3.7100	-7.250%	606,789	-55.526%
2024-12-24	5.8000	6.0000	3.9000	4.0000	-20.000%	409,690	-58.750%
2024-12-23	5.0000	6.8900	4.5000	5.0000	+3.734%	1,380,767	-67.000%
2024-12-20	3.1800	4.8200	2.9000	4.8200	+73.381%	1,061,148	-65.768%
2024-12-19	3.0100	3.8800	2.5900	2.7800	+3.731%	712,864	-40.647%
2024-12-18	1.8000	2.9700	1.7831	2.6800	+69.620%	1,549,814	-38.433%
2024-12-17	1.4300	1.5800	1.4255	1.5800	+13.669%	18,315	+4.430%
2024-12-16	1.5800	1.6300	1.3500	1.3900	-11.465%	31,453	+18.705%
2024-12-13	1.6300	1.6300	1.5500	1.5700	-1.875%	10,255	+5.096%
2024-12-12	1.6200	1.6599	1.5900	1.6000	-5.325%	5,582	+3.125%
2024-12-11	1.6500	1.7900	1.6216	1.6900	0.000%	23,647	-2.367%
2024-12-10	2.0400	2.0400	1.5200	1.6900	-11.053%	54,592	-2.367%
2024-12-09	1.8200	2.0800	1.7500	1.9000	+11.111%	107,106	-13.158%
2024-12-06	1.5700	1.7297	1.5700	1.7100	+9.615%	30,696	-3.509%
2024-12-05	1.6402	1.6402	1.5504	1.5600	-6.024%	10,029	+5.769%
2024-12-04	1.6300	1.6600	1.5600	1.6600	+1.840%	5,048	-0.602%
2024-12-03	1.6000	1.6300	1.4200	1.6300	+1.242%	19,388	+1.227%
2024-12-02	1.6700	1.6700	1.6000	1.6100	-5.294%	10,679	+2.484%
2024-11-29	1.6400	1.7000	1.6400	1.7000	+3.659%	2,591	-2.941%
2024-11-27	1.7000	1.7200	1.5700	1.6400	-2.381%	14,447	+0.610%
2024-11-26	1.6800	1.7000	1.6800	1.6800	0.000%	1,902	-1.786%
2024-11-25	1.7000	1.7150	1.6700	1.6800	-1.176%	4,303	-1.786%
2024-11-22	1.7000	1.7292	1.6801	1.7000	0.000%	3,706	-2.941%
2024-11-21	1.6700	1.7100	1.6700	1.7000	0.000%	2,927	-2.941%
2024-11-20	1.7200	1.7400	1.6900	1.7000	0.000%	13,031	-2.941%
2024-11-19	1.7200	1.7400	1.7000	1.7000	-1.163%	8,191	-2.941%
2024-11-18	1.8000	1.8000	1.7000	1.7200	+1.176%	14,048	-4.070%
2024-11-15	1.7600	1.7600	1.7000	1.7000	-1.163%	2,215	-2.941%
2024-11-14	1.8300	1.8300	1.7000	1.7200	-6.522%	14,689	-4.070%
2024-11-13	1.8005	1.9000	1.8005	1.8400	+2.222%	5,312	-10.326%
2024-11-12	1.8600	1.9000	1.8000	1.8000	-2.703%	9,643	-8.333%
2024-11-11	1.8800	1.8900	1.8200	1.8500	+2.210%	10,865	-10.811%
2024-11-08	1.8800	1.9406	1.8100	1.8100	-3.723%	9,554	-8.840%
2024-11-07	1.8900	1.9384	1.8800	1.8800	+1.622%	3,278	-12.234%
2024-11-06	1.9800	1.9832	1.8500	1.8500	-3.646%	10,015	-10.811%
2024-11-05	1.9700	2.0000	1.9100	1.9200	-2.538%	19,715	-14.063%
2024-11-04	1.9900	2.0107	1.9000	1.9700	+1.546%	13,417	-16.244%
2024-11-01	1.8000	2.0000	1.8000	1.9400	+7.778%	14,986	-14.948%
2024-10-31	1.7600	1.8100	1.7600	1.8000	+2.273%	8,601	-8.333%
2024-10-30	1.8600	1.9000	1.7600	1.7600	-7.368%	14,544	-6.250%
2024-10-29	1.8200	1.9400	1.8200	1.9000	+4.396%	5,734	-13.158%
2024-10-28	1.8600	1.9500	1.8200	1.8200	-1.087%	9,338	-9.341%
2024-10-25	1.7500	1.9201	1.7500	1.8400	+5.143%	15,112	-10.326%
2024-10-24	1.7900	1.8100	1.7100	1.7500	-5.411%	8,156	-5.714%
2024-10-23	1.9000	1.9000	1.8500	1.8501	-2.626%	3,383	-10.816%
2024-10-22	1.9400	1.9400	1.8800	1.9000	-2.062%	4,227	-13.158%
2024-10-21	2.0500	2.0500	1.9400	1.9400	-2.020%	3,073	-14.948%
2024-10-17	1.9708	2.0400	1.9500	1.9800	-1.000%	7,237	-16.667%
2024-10-16	2.0000	2.0000	1.9100	2.0000	0.000%	17,331	-17.500%
2024-10-15	2.0000	2.0125	1.9500	2.0000	0.000%	10,862	-17.500%
2024-10-14	1.9700	2.2000	1.9700	2.0000	-0.105%	32,070	-17.500%
2024-10-11	1.9800	2.0021	1.9800	2.0021	+2.409%	6,239	-17.587%
2024-10-10	1.9900	1.9900	1.9550	1.9550	-1.759%	7,561	-15.601%
2024-10-09	1.9500	1.9900	1.9500	1.9900	+2.051%	1,198	-17.085%
2024-10-08	2.0000	2.0000	1.9200	1.9500	-2.500%	21,542	-15.385%
2024-10-07	2.0000	2.0100	1.9950	2.0000	0.000%	8,724	-17.500%
2024-10-04	2.0000	2.0180	1.9800	2.0000	+0.503%	8,307	-17.500%
2024-10-03	2.0300	2.0300	1.9700	1.9900	0.000%	13,449	-17.085%
2024-10-02	2.0000	2.0250	1.9400	1.9900	-0.500%	34,034	-17.085%
2024-10-01	1.8600	2.0000	1.8600	2.0000	+8.108%	15,712	-17.500%
2024-09-30	1.9300	1.9500	1.8200	1.8500	-3.646%	21,962	-10.811%
2024-09-27	1.9100	2.0000	1.8500	1.9200	+0.524%	26,933	-14.063%
2024-09-26	1.8900	1.9200	1.8900	1.9100	+0.526%	7,345	-13.613%
2024-09-25	1.8500	1.9139	1.8062	1.9000	+1.064%	9,895	-13.158%
2024-09-24	1.9000	1.9150	1.7500	1.8800	+1.075%	73,442	-12.234%
2024-09-23	1.9440	1.9440	1.8000	1.8600	+3.333%	12,171	-11.290%
2024-09-20	1.9900	1.9900	1.8000	1.8000	-10.000%	31,544	-8.333%
2024-09-19	1.8800	2.0000	1.7499	2.0000	+4.167%	34,758	-17.500%
2024-09-18	2.0800	2.0800	1.8700	1.9200	-7.246%	27,728	-14.063%
2024-09-17	2.4000	2.4560	1.7000	2.0700	-11.622%	83,989	-20.290%
2024-09-16	2.0100	2.3900	2.0100	2.3422	+23.926%	96,814	-29.553%
2024-09-13	1.8500	1.9100	1.8200	1.8900	+2.717%	6,904	-12.698%
2024-09-12	1.8600	1.9000	1.7800	1.8400	+1.099%	8,073	-10.326%
2024-09-11	1.8500	1.8500	1.7500	1.8200	+2.213%	4,861	-9.341%
2024-09-10	1.8900	1.8900	1.7806	1.7806	-2.165%	982	-7.335%
2024-09-09	1.7772	1.8600	1.7120	1.8200	-1.087%	4,792	-9.341%
2024-09-06	1.7900	1.8400	1.7900	1.8400	-0.541%	1,806	-10.326%
2024-09-05	1.8200	1.8900	1.8100	1.8500	+2.778%	5,240	-10.811%
2024-09-04	1.7600	1.8000	1.7201	1.8000	+2.273%	2,348	-8.333%
2024-09-03	1.8000	1.8200	1.7100	1.7600	-4.865%	4,631	-6.250%
2024-08-30	1.8700	1.8700	1.8500	1.8500	-0.538%	2,163	-10.811%
2024-08-29	1.7243	1.8660	1.7243	1.8600	+6.286%	3,235	-11.290%
2024-08-28	1.8500	1.8800	1.7200	1.7500	-5.405%	12,335	-5.714%
2024-08-27	1.7500	1.9400	1.7500	1.8500	+8.824%	22,664	-10.811%
2024-08-26	1.7000	1.7000	1.6800	1.7000	0.000%	1,313	-2.941%
2024-08-23	1.7000	1.7000	1.6400	1.7000	+0.592%	3,208	-2.941%
2024-08-22	1.7000	1.7000	1.5790	1.6900	-3.429%	5,760	-2.367%
2024-08-21	1.7400	1.7500	1.6900	1.7500	+1.156%	3,523	-5.714%
2024-08-20	1.6800	1.7400	1.6500	1.7300	+4.217%	9,862	-4.624%
2024-08-19	1.5600	1.7000	1.5200	1.6600	+8.497%	18,746	-0.602%
2024-08-16	1.6062	1.6200	1.3700	1.5300	-6.135%	21,607	+7.843%
2024-08-15	1.6000	1.6500	1.6000	1.6300	+2.516%	1,518	+1.227%
2024-08-14	1.5732	1.6000	1.5500	1.5900	+4.605%	2,753	+3.774%
2024-08-13	1.5600	1.5600	1.5200	1.5200	-2.564%	3,268	+8.553%
2024-08-12	1.4700	1.6400	1.4700	1.5600	+6.122%	13,696	+5.769%
2024-08-09	1.4600	1.5100	1.4400	1.4700	+0.568%	3,600	+12.245%
2024-08-08	1.4500	1.5200	1.4500	1.4617	+0.807%	2,015	+12.882%
2024-08-07	1.4512	1.5000	1.4400	1.4500	-2.027%	3,153	+13.793%
2024-08-06	1.4500	1.5700	1.4200	1.4800	+4.965%	11,303	+11.486%
2024-08-05	1.2700	1.4200	1.2700	1.4100	-8.442%	10,755	+17.021%
2024-08-02	1.6248	1.6800	1.4958	1.5400	-9.942%	44,709	+7.143%
2024-08-01	1.7700	1.7700	1.6900	1.7100	+2.395%	8,301	-3.509%
2024-07-31	1.6300	1.7616	1.5500	1.6700	+1.212%	24,475	-1.198%
2024-07-30	1.7000	1.7300	1.6300	1.6500	-4.624%	8,216	0.000%
2024-07-29	1.7300	1.7800	1.7100	1.7300	+2.367%	11,843	-4.624%
2024-07-26	1.7900	1.8500	1.6500	1.6900	-2.312%	43,355	-2.367%
2024-07-25	1.4700	1.7400	1.4500	1.7300	+15.333%	82,295	-4.624%
2024-07-24	1.4750	1.5200	1.4700	1.5000	0.000%	18,423	+10.000%
2024-07-23	1.4900	1.5200	1.4300	1.5000	+3.448%	16,808	+10.000%
2024-07-22	1.3600	1.5000	1.3600	1.4500	+4.317%	19,204	+13.793%
2024-07-19	1.3800	1.4300	1.3200	1.3900	+0.725%	51,176	+18.705%
2024-07-18	1.3400	1.4200	1.3400	1.3800	-1.429%	17,173	+19.565%
2024-07-17	1.4500	1.4500	1.3900	1.4000	-1.408%	20,446	+17.857%
2024-07-16	1.4200	1.4600	1.3000	1.4200	-2.740%	493,972	+16.197%
2024-07-15	1.4300	1.5712	1.4100	1.4600	+3.546%	39,182	+13.014%
2024-07-12	1.3800	1.4200	1.3800	1.4100	+2.174%	9,177	+17.021%
2024-07-11	1.4000	1.4000	1.3686	1.3800	-0.719%	8,764	+19.565%
2024-07-10	1.3400	1.4000	1.3400	1.3900	+4.511%	12,561	+18.705%
2024-07-09	1.3500	1.3500	1.3000	1.3300	+2.308%	11,594	+24.060%
2024-07-08	1.3500	1.3599	1.3000	1.3000	-3.704%	7,700	+26.923%
2024-07-05	1.3600	1.4100	1.3400	1.3500	-3.571%	11,054	+22.222%
2024-07-03	1.4300	1.5500	1.3700	1.4000	0.000%	11,872	+17.857%
2024-07-02	1.3800	1.4200	1.3500	1.4000	+2.941%	12,269	+17.857%
2024-07-01	1.3900	1.4400	1.3500	1.3600	-1.449%	23,092	+21.324%
2024-06-28	1.4500	1.4500	1.3800	1.3800	-0.741%	14,131	+19.565%
2024-06-27	1.4800	1.5000	1.3903	1.3903	-10.303%	14,729	+18.679%
2024-06-26	1.4500	1.6000	1.3900	1.5500	+9.929%	26,067	+6.452%
2024-06-25	1.4300	1.5300	1.3900	1.4100	+1.439%	33,748	+17.021%
2024-06-24	1.3700	1.4600	1.3400	1.3900	+2.206%	34,205	+18.705%
2024-06-21	1.3200	1.3600	1.2900	1.3600	+1.493%	20,861	+21.324%
2024-06-20	1.3600	1.4500	1.2800	1.3400	-1.471%	38,497	+23.134%
2024-06-18	1.4600	1.5900	1.3500	1.3600	-12.821%	67,771	+21.324%
2024-06-17	1.4700	1.5700	1.2980	1.5600	+9.859%	62,448	+5.769%
2024-06-14	1.4000	1.4702	1.3500	1.4200	0.000%	11,670	+16.197%
2024-06-13	1.5000	1.5000	1.2800	1.4200	-4.054%	70,546	+16.197%
2024-06-12	1.5700	1.5700	1.4800	1.4800	-3.896%	15,734	+11.486%
2024-06-11	1.5800	1.6584	1.5000	1.5400	-3.145%	18,868	+7.143%
2024-06-10	1.7100	1.7200	1.5500	1.5900	-9.143%	24,589	+3.774%
2024-06-07	1.9200	1.9200	1.6600	1.7500	-11.616%	47,358	-5.714%
2024-06-06	1.6900	2.0150	1.6500	1.9800	+20.000%	65,251	-16.667%
2024-06-05	1.7300	1.7300	1.6100	1.6500	-2.367%	13,110	0.000%
2024-06-04	1.7400	1.7600	1.6700	1.6900	-4.520%	20,634	-2.367%
2024-06-03	1.8500	1.8940	1.7000	1.7700	-11.500%	14,555	-6.780%
2024-05-31	2.1100	2.1100	1.9000	2.0000	-5.213%	7,265	-17.500%
2024-05-30	2.2200	2.4000	2.1000	2.1100	-4.955%	40,459	-21.801%
2024-05-29	1.8000	2.4900	1.8000	2.2200	+23.333%	48,006	-25.676%
2024-05-28	1.7151	1.8200	1.7151	1.8000	+5.263%	10,050	-8.333%
2024-05-24	1.7400	1.7400	1.6100	1.7100	+5.556%	10,557	-3.509%
2024-05-23	1.5500	1.6540	1.5500	1.6200	+4.516%	4,857	+1.852%
2024-05-22	1.5900	1.5900	1.4000	1.5500	-2.208%	11,518	+6.452%
2024-05-21	1.6828	1.6828	1.5500	1.5850	-5.090%	10,230	+4.101%
2024-05-20	1.7400	1.7800	1.6700	1.6700	+1.212%	9,252	-1.198%
2024-05-17	1.7000	1.7500	1.6500	1.6500	-2.941%	3,224	0.000%
2024-05-16	1.7000	1.7980	1.7000	1.7000	0.000%	7,877	-2.941%
2024-05-15	1.9200	1.9300	1.6100	1.7000	-10.053%	28,490	-2.941%
2024-05-14	1.9800	1.9800	1.8900	1.8900	-0.526%	2,673	-12.698%
2024-05-13	2.0400	2.1200	1.6700	1.9000	-4.523%	21,280	-13.158%
2024-05-10	1.6000	2.0900	1.6000	1.9900	+19.880%	51,509	-17.085%
2024-05-09	1.6700	1.7000	1.6300	1.6600	+1.840%	6,938	-0.602%
2024-05-08	1.5500	1.7800	1.5500	1.6300	+5.161%	13,808	+1.227%
2024-05-07	1.6600	1.6700	1.5500	1.5500	-6.061%	12,518	+6.452%
2024-05-06	1.6500	1.7700	1.6500	1.6500	-3.509%	13,066	0.000%
2024-05-03	1.6800	1.8200	1.6800	1.7100	+3.012%	9,244	-3.509%
2024-05-02	1.6000	1.7300	1.5200	1.6600	-1.775%	17,050	-0.602%
2024-05-01	1.9500	1.9500	1.5000	1.6900	-15.075%	27,673	-2.367%
2024-04-30	2.1100	2.1300	1.5000	1.9900	-5.238%	73,696	-17.085%
2024-04-29	2.2200	2.3400	2.1000	2.1000	-5.830%	15,760	-21.429%
2024-04-26	2.4900	2.5000	2.2300	2.2300	-10.800%	21,856	-26.009%
2024-04-25	2.5500	2.5500	2.5000	2.5000	-1.961%	4,156	-34.000%
2024-04-24	2.7000	2.7800	2.5000	2.5500	-9.253%	34,324	-35.294%
2024-04-23	2.8000	2.8800	2.7500	2.8100	+1.444%	12,681	-41.281%
2024-04-22	2.9300	2.9300	2.7000	2.7700	-6.102%	30,441	-40.433%
2024-04-19	2.9500	3.1000	2.9300	2.9500	0.000%	32,693	-44.068%
2024-04-18	2.9300	3.0000	2.9300	2.9500	+0.683%	2,852	-44.068%
2024-04-17	2.9000	2.9501	2.9000	2.9300	-0.678%	4,418	-43.686%
2024-04-16	2.9000	3.0000	2.9000	2.9500	0.000%	5,542	-44.068%
2024-04-15	2.9500	2.9600	2.9300	2.9500	-0.338%	9,187	-44.068%
2024-04-12	2.9500	3.0500	2.9500	2.9600	+0.339%	3,150	-44.257%
2024-04-11	2.9000	2.9900	2.9000	2.9500	0.000%	4,832	-44.068%
2024-04-10	2.9500	3.0020	2.9500	2.9500	0.000%	3,160	-44.068%
2024-04-09	2.9500	2.9500	2.9500	2.9500	0.000%	2,407	-44.068%
2024-04-08	3.0200	3.0200	2.9000	2.9500	0.000%	5,149	-44.068%
2024-04-05	2.9500	2.9800	2.9500	2.9500	-1.007%	5,612	-44.068%
2024-04-04	2.9800	3.0200	2.9500	2.9800	-0.667%	6,865	-44.631%
2024-04-03	2.9500	3.1000	2.9500	3.0000	+1.351%	5,477	-45.000%
2024-04-02	2.9500	2.9800	2.7000	2.9600	+0.339%	20,983	-44.257%
2024-04-01	3.1300	3.2200	2.9500	2.9500	-9.231%	6,712	-44.068%
2024-03-28	3.2100	3.2900	3.1500	3.2500	+1.246%	4,239	-49.231%
2024-03-27	3.3700	3.3700	3.0800	3.2100	-4.748%	7,521	-48.598%
2024-03-26	3.3400	3.5976	3.3400	3.3700	-5.070%	8,866	-51.039%
2024-03-25	3.4600	3.6000	3.4600	3.5500	+2.601%	2,709	-53.521%
2024-03-22	3.4500	3.5000	3.4200	3.4600	+2.065%	2,561	-52.312%
2024-03-21	3.3400	3.5200	3.3400	3.3900	+0.296%	1,380	-51.327%
2024-03-20	3.3800	3.4201	3.3637	3.3800	0.000%	6,495	-51.183%
2024-03-19	3.3800	3.4150	3.3800	3.3800	0.000%	2,895	-51.183%
2024-03-18	3.2500	3.5000	3.2500	3.3800	-1.458%	10,078	-51.183%
2024-03-15	3.2500	3.4900	3.2500	3.4300	+2.388%	8,412	-51.895%
2024-03-14	3.3000	3.4050	3.3000	3.3500	0.000%	4,585	-50.746%
2024-03-13	3.2500	3.4201	3.2200	3.3500	-2.332%	6,667	-50.746%
2024-03-12	3.3800	3.5100	3.3800	3.4300	+1.780%	3,354	-51.895%
2024-03-11	3.2800	3.4001	3.2800	3.3700	+2.432%	5,017	-51.039%
2024-03-08	3.1200	3.3000	3.1200	3.2900	-1.791%	7,353	-49.848%
2024-03-07	3.2700	3.3704	3.2100	3.3500	+2.134%	5,713	-50.746%
2024-03-06	3.1100	3.3643	3.1100	3.2800	+1.332%	21,737	-49.695%
2024-03-05	3.1500	3.3200	3.1500	3.2369	+2.726%	3,835	-49.025%
2024-03-04	3.1100	3.2500	3.1100	3.1510	+1.318%	6,245	-47.636%
2024-03-01	3.0900	3.2500	3.0000	3.1100	-0.955%	4,009	-46.945%
2024-02-29	3.0600	3.2800	3.0600	3.1400	-4.268%	2,609	-47.452%
2024-02-28	3.2700	3.2800	3.2600	3.2800	0.000%	1,567	-49.695%
2024-02-27	3.1100	3.3300	3.1100	3.2800	+5.466%	6,154	-49.695%
2024-02-26	3.0900	3.1100	3.0550	3.1100	+2.984%	5,777	-46.945%
2024-02-23	3.0000	3.0199	3.0000	3.0199	+0.663%	1,729	-45.362%
2024-02-22	3.0200	3.0793	2.9900	3.0000	-0.332%	21,138	-45.000%
2024-02-21	3.0700	3.0701	3.0000	3.0100	-1.634%	4,261	-45.183%
2024-02-20	3.0000	3.0700	3.0000	3.0600	+0.990%	10,105	-46.078%
2024-02-16	3.0100	3.0400	3.0000	3.0300	-0.329%	6,046	-45.545%
2024-02-15	3.0900	3.1500	3.0000	3.0400	-2.680%	15,896	-45.724%
2024-02-14	3.1000	3.1500	3.1000	3.1237	+0.765%	7,744	-47.178%
2024-02-13	3.2900	3.2900	2.8820	3.1000	-2.821%	9,214	-46.774%
2024-02-12	3.6700	3.6700	3.1900	3.1900	-11.634%	11,535	-48.276%
2024-02-09	3.7200	3.7200	3.5200	3.6100	+2.557%	3,655	-54.294%
2024-02-08	3.6390	3.6600	3.5000	3.5200	+0.543%	6,142	-53.125%
2024-02-07	3.7100	3.7501	3.4800	3.5010	-5.633%	12,386	-52.871%
2024-02-06	3.3699	3.8000	3.2885	3.7100	+10.417%	16,325	-55.526%
2024-02-05	3.3000	3.4100	3.2100	3.3600	-1.466%	9,848	-50.893%
2024-02-02	3.3000	3.4800	3.3000	3.4100	+3.333%	6,449	-51.613%
2024-02-01	3.4500	3.4500	3.2000	3.3000	-1.198%	13,195	-50.000%
2024-01-31	3.3600	3.4700	3.2265	3.3400	-1.183%	14,901	-50.599%
2024-01-30	3.2601	3.4800	3.2400	3.3800	+3.681%	20,060	-51.183%
2024-01-29	3.3700	3.5100	3.1900	3.2600	-3.264%	14,269	-49.387%
2024-01-26	3.1200	3.6900	3.1200	3.3700	+8.013%	28,432	-51.039%
2024-01-25	3.0120	3.1900	3.0120	3.1200	+3.311%	5,424	-47.115%
2024-01-24	3.1400	3.1600	2.9700	3.0200	0.000%	15,098	-45.364%
2024-01-23	3.2100	3.2500	3.0200	3.0200	-7.645%	13,630	-45.364%
2024-01-22	2.9400	3.3000	2.9400	3.2700	+10.473%	30,188	-49.541%
2024-01-19	3.0200	3.0800	2.9500	2.9600	-1.987%	6,919	-44.257%
2024-01-18	2.9300	3.1850	2.8400	3.0200	+1.342%	14,952	-45.364%
2024-01-17	3.0700	3.1400	2.8500	2.9800	0.000%	24,513	-44.631%
2024-01-16	3.8000	3.8000	2.8616	2.9800	-20.533%	46,310	-44.631%
2024-01-12	3.6900	3.8000	3.6707	3.7500	-0.515%	15,689	-56.000%
2024-01-11	4.6700	4.6700	3.4500	3.7694	-18.234%	98,336	-56.226%
2024-01-10	4.3000	4.7280	4.3000	4.6100	+9.762%	48,982	-64.208%
2024-01-09	3.4900	4.2100	3.4900	4.2000	+20.344%	65,847	-60.714%
2024-01-08	3.4300	3.6100	3.3600	3.4900	+4.179%	11,918	-52.722%
2024-01-05	3.3000	3.4700	3.1700	3.3500	+4.037%	15,764	-50.746%
2024-01-04	3.0300	3.3080	3.0300	3.2200	+3.537%	21,759	-48.758%
2024-01-03	3.0600	3.1800	2.9800	3.1100	+1.634%	22,473	-46.945%
2024-01-02	3.4100	3.4600	3.0000	3.0600	-11.561%	58,208	-46.078%
2023-12-29	3.8100	3.8100	3.1100	3.4600	-9.186%	98,510	-52.312%
2023-12-28	3.3900	3.9900	3.3000	3.8100	+12.389%	184,030	-56.693%
2023-12-27	2.4000	3.6700	2.4000	3.3900	+48.684%	640,071	-51.327%
2023-12-26	1.6600	2.3300	1.6600	2.2800	+37.349%	131,635	-27.632%
2023-12-22	1.3100	1.6900	1.3000	1.6600	+27.692%	88,937	-0.602%
2023-12-21	1.2100	1.3100	1.2100	1.3000	+7.438%	25,849	+26.923%
2023-12-20	1.2300	1.2600	1.2000	1.2100	+0.833%	42,877	+36.364%
2023-12-19	1.2500	1.2800	1.1900	1.2000	+0.840%	17,179	+37.500%
2023-12-18	1.1607	1.2300	1.1600	1.1900	+2.586%	68,969	+38.655%
2023-12-15	1.2000	1.2200	1.1600	1.1600	0.000%	16,488	+42.241%
2023-12-14	1.2300	1.3000	1.1500	1.1600	-2.521%	34,810	+42.241%
2023-12-13	1.2000	1.2000	1.1800	1.1900	-0.833%	12,261	+38.655%
2023-12-12	1.2000	1.4000	1.1900	1.2000	0.000%	25,140	+37.500%
2023-12-11	1.2100	1.3437	1.1700	1.2000	0.000%	14,681	+37.500%
2023-12-08	1.2500	1.3300	1.2000	1.2000	-0.826%	13,114	+37.500%
2023-12-07	1.2700	1.3600	1.2100	1.2100	-3.200%	15,394	+36.364%
2023-12-06	1.3000	1.3500	1.2000	1.2500	-2.344%	70,602	+32.000%
2023-12-05	1.3400	1.4200	1.2800	1.2800	-4.478%	46,586	+28.906%
2023-12-04	1.2900	1.3500	1.2900	1.3400	+3.876%	9,759	+23.134%
2023-12-01	1.2800	1.3000	1.2500	1.2900	+3.200%	11,121	+27.907%
2023-11-30	1.1900	1.2500	1.1900	1.2500	+5.042%	3,250	+32.000%
2023-11-29	1.2500	1.2800	1.1600	1.1900	-4.800%	9,885	+38.655%
2023-11-28	1.2451	1.2600	1.2350	1.2500	+0.806%	2,040	+32.000%
2023-11-27	1.3000	1.3034	1.2400	1.2400	-5.947%	4,612	+33.065%
2023-11-24	1.3190	1.3500	1.3000	1.3184	-0.121%	1,395	+25.152%
2023-11-22	1.3000	1.3300	1.2901	1.3200	+1.538%	1,370	+25.000%
2023-11-21	1.3500	1.3500	1.3000	1.3000	0.000%	6,144	+26.923%
2023-11-20	1.2500	1.3499	1.2500	1.3000	0.000%	4,268	+26.923%
2023-11-17	1.3100	1.3100	1.2000	1.3000	0.000%	4,419	+26.923%
2023-11-16	1.4000	1.4000	1.3000	1.3000	-6.468%	4,345	+26.923%
2023-11-15	1.3000	1.4000	1.3000	1.3899	+7.744%	3,137	+18.714%

document.getElementById("Xdkljf").onerror = function(){this.style.display='none';}; .dark-mode .TlGpTV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TlGpTV{ color: #333333; background-color: white; border: 2px solid #333333; }VNCEVINCE HOLDING CORP.stock NYSE

VNCE
VINCE HOLDING CORP.
stock NYSE