Vipshop Stock Price History
NYSE: VIPSConsumer DiscretionaryCatalog/Specialty DistributionUSD
12.90+0.18 (+1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIPS price history at a glance
The price history for Vipshop (VIPS) on this page begins on March 19, 2012, when the stock closed at $0.55; it most recently closed at $12.90 on October 5, 2026. The highest price in this record is $46.00, reached on March 22, 2021; the latest close is 72.0% below that peak. Across the 13 complete calendar years in the table, VIPS finished higher in 8 and lower in 5. Its best year was 2013 (+412.7%) and its worst was 2021 (-70.1%).
Over roughly 15 years the share price changed +2245.5%, a 24.2% compound annual price return (excluding dividends). In the last 12 months alone, VIPS has lost 35.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $46.00
- Date of high
- Mar 22, 2021
- Low since 2012
- $0.412
- Date of low
- Apr 2, 2012
- 52-week high
- $20.49
- 52-week low
- $12.02
- IPO year
- 2012
- Last close
- $12.90
VIPS returns
1 week
+4.62%
1 month
+3.12%
3 months
-7.46%
6 months
-14.40%
Year to date
-27.08%
1 year
-35.63%
3 years
-16.45%
5 years
+12.47%
VIPS price return, excluding dividends.
VIPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.90 | -27.16% |
| 2025 | 17.71 | +34.17% |
| 2024 | 13.20 | -25.68% |
| 2023 | 17.76 | +30.21% |
| 2022 | 13.64 | +62.38% |
| 2021 | 8.40 | -70.12% |
| 2020 | 28.11 | +88.53% |
| 2019 | 14.91 | +162.96% |
| 2018 | 5.67 | -51.62% |
| 2017 | 11.72 | +6.45% |
| 2016 | 11.01 | -27.90% |
| 2015 | 15.27 | -25.51% |
| 2014 | 20.50 | +140.89% |
| 2013 | 8.51 | +412.65% |
| 2012* | 1.66 | +201.82% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
VIPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.88 | 13.13 | 12.85 | 12.90 | +1.42% | |
| 12.71 | 12.82 | 12.62 | 12.72 | -0.24% | |
| 12.69 | 12.80 | 12.45 | 12.75 | +0.31% | |
| 12.42 | 12.81 | 12.42 | 12.71 | +3.08% | |
| 12.42 | 12.42 | 12.21 | 12.33 | -0.88% | |
| 12.59 | 12.74 | 12.43 | 12.44 | -0.56% | |
| 12.51 | 12.73 | 12.48 | 12.51 | +1.05% | |
| 12.39 | 12.47 | 12.28 | 12.38 | -0.72% | |
| 12.38 | 12.56 | 12.35 | 12.47 | +0.73% | |
| 12.39 | 12.41 | 12.27 | 12.38 | +0.08% | |
| 12.40 | 12.46 | 12.23 | 12.37 | 0.00% | |
| 12.54 | 12.55 | 12.35 | 12.37 | -2.37% | |
| 12.58 | 12.81 | 12.43 | 12.67 | +1.36% | |
| 12.45 | 12.52 | 12.28 | 12.50 | +1.54% | |
| 12.20 | 12.47 | 12.20 | 12.31 | +0.98% | |
| 12.34 | 12.39 | 12.18 | 12.19 | -0.49% | |
| 12.12 | 12.33 | 12.05 | 12.25 | +1.32% | |
| 12.40 | 12.42 | 12.02 | 12.09 | -2.81% | |
| 12.47 | 12.59 | 12.42 | 12.44 | -0.24% | |
| 12.71 | 12.76 | 12.45 | 12.47 | -0.87% | |
| 12.50 | 12.62 | 12.48 | 12.58 | +0.56% | |
| 13.03 | 13.06 | 12.51 | 12.51 | -3.99% | |
| 13.05 | 13.07 | 12.91 | 13.03 | -1.29% | |
| 13.10 | 13.35 | 13.06 | 13.20 | +0.92% | |
| 13.07 | 13.21 | 12.94 | 13.08 | +0.46% | |
| 13.10 | 13.36 | 13.01 | 13.02 | -0.61% | |
| 13.09 | 13.48 | 13.05 | 13.10 | 0.00% | |
| 13.44 | 13.50 | 12.86 | 13.10 | -2.96% | |
| 13.58 | 13.75 | 13.40 | 13.50 | +0.22% | |
| 14.00 | 14.01 | 13.31 | 13.47 | -4.33% | |
| 14.00 | 14.31 | 13.81 | 14.08 | -0.56% | |
| 13.96 | 14.93 | 13.90 | 14.16 | -1.12% | |
| 14.46 | 14.63 | 14.28 | 14.32 | -1.45% | |
| 14.41 | 14.55 | 14.17 | 14.53 | +1.61% | |
| 14.12 | 14.43 | 14.00 | 14.30 | -1.04% | |
| 14.22 | 14.50 | 14.22 | 14.45 | +1.69% | |
| 14.15 | 14.25 | 14.05 | 14.21 | +1.21% | |
| 14.20 | 14.23 | 13.94 | 14.04 | -0.99% | |
| 14.20 | 14.30 | 14.05 | 14.18 | +0.14% | |
| 14.48 | 14.49 | 14.00 | 14.16 | -2.01% | |
| 14.79 | 15.00 | 14.29 | 14.45 | -3.60% | |
| 15.23 | 15.35 | 14.98 | 14.99 | -2.73% | |
| 15.65 | 15.68 | 15.41 | 15.41 | -1.72% | |
| 15.56 | 15.74 | 15.39 | 15.68 | +1.75% | |
| 15.50 | 15.55 | 15.28 | 15.41 | -0.84% | |
| 15.59 | 15.67 | 15.47 | 15.54 | -0.32% | |
| 15.33 | 15.75 | 15.25 | 15.59 | +0.26% | |
| 15.49 | 15.59 | 15.26 | 15.55 | +1.37% | |
| 15.12 | 15.37 | 15.05 | 15.34 | +0.99% | |
| 15.02 | 15.21 | 14.87 | 15.19 | +0.53% | |
| 14.82 | 15.23 | 14.78 | 15.11 | +1.75% | |
| 14.74 | 15.02 | 14.69 | 14.85 | +0.75% | |
| 14.40 | 14.87 | 14.40 | 14.74 | +3.44% | |
| 14.45 | 14.48 | 14.20 | 14.25 | -1.11% | |
| 14.69 | 14.69 | 14.26 | 14.41 | -1.84% | |
| 14.73 | 14.80 | 14.56 | 14.68 | -0.07% | |
| 14.53 | 14.75 | 14.32 | 14.69 | +0.62% | |
| 14.68 | 14.77 | 14.50 | 14.60 | +0.69% | |
| 14.50 | 14.61 | 14.40 | 14.50 | -0.68% | |
| 14.33 | 14.89 | 14.22 | 14.60 | +2.60% | |
| 14.00 | 14.47 | 13.92 | 14.23 | +2.67% | |
| 13.96 | 14.06 | 13.73 | 13.86 | -0.43% | |
| 13.95 | 14.11 | 13.88 | 13.92 | -0.14% | |
| 13.98 | 14.23 | 13.93 | 13.94 | +0.65% | |
| 13.67 | 13.95 | 13.52 | 13.85 | +0.87% | |
| 13.91 | 14.10 | 13.72 | 13.73 | +1.40% | |
| 13.27 | 13.68 | 13.27 | 13.54 | +1.58% | |
| 13.44 | 13.50 | 13.17 | 13.33 | +0.53% | |
| 13.55 | 13.56 | 13.21 | 13.26 | -2.21% | |
| 13.26 | 13.63 | 13.26 | 13.56 | +2.26% | |
| 13.11 | 13.44 | 12.98 | 13.26 | +2.24% | |
| 13.11 | 13.31 | 12.96 | 12.97 | -1.29% | |
| 12.75 | 13.20 | 12.65 | 13.14 | +1.70% | |
| 13.19 | 13.29 | 12.85 | 12.92 | -3.58% | |
| 13.10 | 13.43 | 13.09 | 13.40 | +1.75% | |
| 13.00 | 13.25 | 13.00 | 13.17 | -0.53% | |
| 13.38 | 13.44 | 13.11 | 13.24 | -0.68% | |
| 13.43 | 13.58 | 13.31 | 13.33 | -0.30% | |
| 13.60 | 13.75 | 13.27 | 13.37 | -2.27% | |
| 13.63 | 13.78 | 13.56 | 13.68 | -1.37% | |
| 14.11 | 14.11 | 13.87 | 13.87 | -0.36% | |
| 14.03 | 14.14 | 13.90 | 13.92 | +0.22% | |
| 13.61 | 13.96 | 13.48 | 13.89 | +1.31% | |
| 13.54 | 13.93 | 13.54 | 13.71 | +1.03% | |
| 13.85 | 13.91 | 13.44 | 13.57 | -0.95% | |
| 13.60 | 13.93 | 13.60 | 13.70 | +1.26% | |
| 13.83 | 13.94 | 13.52 | 13.53 | -2.31% | |
| 14.04 | 14.26 | 13.84 | 13.85 | -2.53% | |
| 14.25 | 14.26 | 14.02 | 14.21 | -2.00% | |
| 14.98 | 14.98 | 14.49 | 14.50 | 0.00% | |
| 14.43 | 14.59 | 14.17 | 14.50 | +1.97% | |
| 14.51 | 14.61 | 14.14 | 14.22 | -2.00% | |
| 14.12 | 14.53 | 13.99 | 14.51 | +0.48% | |
| 14.63 | 14.69 | 14.23 | 14.44 | -1.97% | |
| 14.55 | 14.96 | 14.42 | 14.73 | +2.22% | |
| 13.64 | 14.45 | 13.62 | 14.41 | -0.76% | |
| 14.00 | 14.70 | 13.94 | 14.52 | +2.11% | |
| 14.10 | 14.24 | 14.00 | 14.22 | +0.78% | |
| 13.95 | 14.19 | 13.92 | 14.11 | +1.22% | |
| 13.99 | 14.08 | 13.80 | 13.94 | -0.14% | |
| 14.04 | 14.17 | 13.92 | 13.96 | -1.34% | |
| 14.72 | 14.78 | 14.15 | 14.15 | -5.60% | |
| 14.54 | 15.23 | 14.40 | 14.99 | +2.88% | |
| 14.65 | 14.77 | 14.21 | 14.57 | -0.48% | |
| 14.38 | 14.90 | 14.38 | 14.64 | +1.24% | |
| 14.61 | 14.72 | 14.44 | 14.46 | -0.55% | |
| 14.70 | 14.79 | 14.50 | 14.54 | -1.29% | |
| 14.29 | 14.84 | 14.29 | 14.73 | +4.32% | |
| 14.35 | 14.35 | 14.09 | 14.12 | -1.05% | |
| 14.47 | 14.64 | 14.26 | 14.27 | -1.72% | |
| 14.42 | 14.63 | 14.30 | 14.52 | +0.90% | |
| 14.09 | 14.45 | 14.09 | 14.39 | +1.77% | |
| 14.15 | 14.31 | 14.09 | 14.14 | +0.07% | |
| 14.45 | 14.65 | 14.10 | 14.13 | -2.15% | |
| 14.26 | 14.49 | 14.26 | 14.44 | +0.56% | |
| 14.29 | 14.42 | 14.07 | 14.36 | +0.77% | |
| 14.54 | 14.58 | 14.12 | 14.25 | -2.60% | |
| 14.79 | 14.95 | 14.61 | 14.63 | -0.75% | |
| 15.35 | 15.56 | 14.64 | 14.74 | -3.79% | |
| 15.57 | 15.62 | 15.31 | 15.32 | -1.73% | |
| 15.35 | 15.87 | 15.30 | 15.59 | +1.90% | |
| 15.24 | 15.63 | 15.17 | 15.30 | +1.32% | |
| 14.86 | 15.33 | 14.77 | 15.10 | +1.55% | |
| 14.82 | 15.19 | 14.82 | 14.87 | +0.34% | |
| 14.94 | 15.01 | 14.71 | 14.82 | -1.66% | |
| 15.11 | 15.32 | 15.00 | 15.07 | -3.09% | |
| 15.20 | 15.65 | 15.12 | 15.55 | +0.71% | |
| 15.36 | 15.84 | 15.25 | 15.44 | +3.07% | |
| 14.93 | 15.15 | 14.88 | 14.98 | -0.27% | |
| 15.02 | 15.14 | 14.80 | 15.02 | +0.13% | |
| 15.07 | 15.10 | 14.72 | 15.00 | -0.13% | |
| 15.62 | 15.62 | 14.88 | 15.02 | -4.45% | |
| 15.70 | 15.88 | 15.33 | 15.72 | -1.75% | |
| 16.37 | 16.70 | 16.00 | 16.00 | -0.68% | |
| 16.15 | 16.29 | 15.94 | 16.11 | -0.43% | |
| 15.91 | 16.47 | 15.91 | 16.18 | +0.06% | |
| 16.00 | 16.41 | 15.97 | 16.17 | +4.26% | |
| 15.37 | 15.61 | 15.21 | 15.51 | -0.70% | |
| 15.41 | 15.90 | 15.39 | 15.62 | +1.49% | |
| 15.56 | 15.69 | 15.31 | 15.39 | -1.54% | |
| 15.23 | 15.68 | 14.91 | 15.63 | +1.10% | |
| 15.79 | 16.13 | 15.46 | 15.46 | -2.77% | |
| 15.90 | 16.15 | 15.81 | 15.90 | -0.19% | |
| 16.34 | 16.49 | 15.91 | 15.93 | -0.44% | |
| 15.93 | 16.16 | 15.75 | 16.00 | +1.91% | |
| 15.90 | 16.08 | 15.69 | 15.70 | -1.51% | |
| 16.32 | 16.36 | 15.80 | 15.94 | -2.98% | |
| 16.38 | 17.01 | 16.26 | 16.43 | +0.98% | |
| 15.80 | 16.31 | 15.56 | 16.27 | +2.01% | |
| 15.99 | 16.23 | 15.81 | 15.95 | -0.13% | |
| 15.57 | 15.99 | 15.39 | 15.97 | +1.08% | |
| 15.80 | 16.07 | 15.69 | 15.80 | +0.83% | |
| 16.19 | 16.27 | 15.54 | 15.67 | -6.67% | |
| 16.96 | 17.11 | 16.42 | 16.79 | -3.62% | |
| 18.23 | 18.26 | 17.26 | 17.42 | -3.86% | |
| 17.99 | 18.60 | 17.40 | 18.12 | +2.08% | |
| 17.45 | 17.88 | 17.42 | 17.75 | +1.89% | |
| 16.93 | 17.47 | 16.78 | 17.42 | +2.59% | |
| 17.70 | 17.83 | 16.94 | 16.98 | -4.07% | |
| 17.28 | 17.89 | 17.25 | 17.70 | +1.26% | |
| 17.43 | 17.51 | 17.31 | 17.48 | +0.17% | |
| 17.60 | 17.69 | 17.39 | 17.45 | -0.80% | |
| 17.56 | 17.96 | 17.39 | 17.59 | +0.29% | |
| 17.25 | 17.78 | 17.21 | 17.54 | +1.45% | |
| 17.52 | 17.62 | 16.97 | 17.29 | -1.54% | |
| 17.50 | 17.80 | 17.43 | 17.56 | +0.06% | |
| 17.86 | 18.04 | 17.54 | 17.55 | -2.12% | |
| 17.88 | 18.23 | 17.81 | 17.93 | -0.17% | |
| 17.42 | 18.09 | 17.42 | 17.96 | +3.76% | |
| 16.73 | 17.35 | 16.73 | 17.31 | +3.28% | |
| 17.19 | 17.24 | 16.73 | 16.76 | -2.39% | |
| 17.11 | 17.31 | 17.01 | 17.17 | -0.41% | |
| 17.16 | 17.39 | 16.89 | 17.24 | +0.76% | |
| 17.26 | 17.63 | 17.10 | 17.11 | -2.23% | |
| 17.70 | 18.01 | 17.31 | 17.50 | -0.96% | |
| 17.76 | 17.86 | 17.54 | 17.67 | +0.28% | |
| 17.54 | 17.74 | 17.41 | 17.62 | +1.44% | |
| 17.34 | 17.55 | 17.13 | 17.37 | -0.52% | |
| 17.31 | 17.48 | 17.12 | 17.46 | +0.23% | |
| 17.43 | 17.75 | 17.19 | 17.42 | +1.04% | |
| 17.37 | 17.61 | 17.02 | 17.24 | +0.29% | |
| 16.63 | 17.30 | 16.58 | 17.19 | +2.87% | |
| 18.13 | 18.38 | 16.59 | 16.71 | -8.29% | |
| 18.58 | 18.67 | 18.14 | 18.22 | -1.25% | |
| 18.45 | 18.86 | 18.29 | 18.45 | -0.70% | |
| 18.29 | 18.66 | 18.21 | 18.58 | +0.11% | |
| 17.92 | 18.71 | 17.92 | 18.56 | +3.63% | |
| 18.34 | 18.34 | 17.82 | 17.91 | -2.40% | |
| 17.76 | 18.41 | 17.74 | 18.35 | +2.86% | |
| 17.82 | 17.99 | 17.75 | 17.84 | -0.50% | |
| 17.94 | 18.23 | 17.79 | 17.93 | +0.39% | |
| 17.48 | 18.07 | 17.13 | 17.86 | +0.85% | |
| 18.05 | 18.26 | 17.68 | 17.71 | +0.11% | |
| 17.81 | 18.01 | 17.68 | 17.69 | -1.83% | |
| 19.31 | 19.49 | 17.96 | 18.02 | -6.92% | |
| 19.25 | 19.37 | 19.10 | 19.36 | -0.51% | |
| 19.56 | 19.58 | 19.25 | 19.46 | -0.61% | |
| 19.33 | 19.74 | 19.28 | 19.58 | +0.41% | |
| 19.47 | 19.63 | 19.23 | 19.50 | +0.10% | |
| 19.27 | 19.49 | 19.13 | 19.48 | +1.78% | |
| 19.43 | 19.65 | 19.14 | 19.14 | -0.93% | |
| 19.23 | 19.49 | 19.15 | 19.32 | +1.26% | |
| 19.23 | 19.43 | 19.02 | 19.08 | -0.37% | |
| 19.46 | 19.48 | 19.03 | 19.15 | -1.90% | |
| 20.05 | 20.08 | 19.44 | 19.52 | -2.69% | |
| 20.17 | 20.24 | 19.94 | 20.06 | -0.20% | |
| 19.95 | 20.28 | 19.82 | 20.10 | -0.45% | |
| 20.27 | 20.39 | 19.99 | 20.19 | +0.15% | |
| 19.81 | 20.21 | 19.50 | 20.16 | +0.05% | |
| 20.27 | 20.49 | 20.04 | 20.15 | +0.15% | |
| 20.06 | 20.28 | 19.95 | 20.12 | +1.00% | |
| 19.88 | 19.98 | 19.69 | 19.92 | +0.91% | |
| 20.11 | 20.28 | 19.69 | 19.74 | -2.71% | |
| 20.27 | 20.33 | 19.99 | 20.29 | +0.30% | |
| 19.57 | 20.30 | 19.34 | 20.23 | +3.00% | |
| 19.89 | 19.95 | 19.59 | 19.64 | -0.61% | |
| 19.23 | 19.92 | 19.08 | 19.76 | +2.54% | |
| 19.09 | 19.43 | 18.95 | 19.27 | +1.64% | |
| 18.87 | 18.96 | 18.24 | 18.96 | +1.72% | |
| 18.00 | 18.96 | 17.88 | 18.64 | +3.04% | |
| 18.62 | 19.33 | 17.82 | 18.09 | -6.99% | |
| 19.50 | 19.61 | 19.11 | 19.45 | -0.92% | |
| 19.23 | 19.69 | 19.05 | 19.63 | +0.15% | |
| 19.23 | 19.83 | 19.21 | 19.60 | +0.98% | |
| 19.41 | 19.75 | 19.06 | 19.41 | -1.52% | |
| 19.70 | 19.99 | 19.58 | 19.71 | +0.31% | |
| 19.72 | 19.83 | 19.31 | 19.65 | -1.01% | |
| 19.73 | 19.93 | 19.58 | 19.85 | +0.81% | |
| 18.92 | 19.89 | 18.91 | 19.69 | +5.52% | |
| 18.06 | 18.71 | 18.01 | 18.66 | +2.08% | |
| 18.66 | 18.85 | 18.24 | 18.28 | -0.92% | |
| 17.88 | 18.60 | 17.88 | 18.45 | +2.84% | |
| 17.28 | 18.12 | 17.20 | 17.94 | +2.11% | |
| 17.48 | 17.71 | 17.26 | 17.57 | +0.46% | |
| 17.63 | 17.76 | 17.44 | 17.49 | -0.79% | |
| 18.05 | 18.05 | 17.60 | 17.63 | -3.66% | |
| 18.68 | 18.79 | 18.25 | 18.30 | -1.93% | |
| 18.50 | 18.74 | 18.23 | 18.66 | -0.11% | |
| 18.56 | 19.25 | 18.56 | 18.68 | +1.58% | |
| 18.63 | 18.65 | 18.28 | 18.39 | 0.00% | |
| 18.66 | 18.72 | 18.30 | 18.39 | -0.33% | |
| 18.63 | 18.77 | 18.38 | 18.45 | -0.91% | |
| 18.90 | 19.00 | 18.50 | 18.62 | -2.05% | |
| 18.78 | 19.20 | 18.67 | 19.01 | +1.12% | |
| 18.45 | 18.82 | 18.45 | 18.80 | -0.05% | |
| 18.71 | 18.86 | 18.50 | 18.81 | +0.70% | |
| 18.50 | 18.90 | 18.43 | 18.68 | +2.52% | |
| 18.71 | 18.82 | 18.19 | 18.22 | -4.81% | |
| 19.29 | 19.60 | 19.02 | 19.14 | +0.47% | |
| 20.01 | 20.01 | 18.90 | 19.05 | -4.94% | |
| 20.42 | 20.59 | 19.96 | 20.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIPS chart for longer ranges.