Vince Stock Price History
NASDAQ: VNCEConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
11.09-0.45 (-3.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VNCE price history at a glance
The price history for Vince (VNCE) on this page begins on November 18, 2013, when the stock closed at $286.60; it most recently closed at $11.09 on October 5, 2026. The highest price in this record is $390.80, reached on September 1, 2014; the latest close is 97.2% below that peak. Across the 12 complete calendar years in the table, VNCE finished higher in 5 and lower in 7. Its best year was 2019 (+73.0%) and its worst was 2017 (-84.7%).
Over roughly 13 years the share price changed -96.1%, a -22.3% compound annual price return (excluding dividends). In the last 12 months alone, VNCE has gained 263.6%. 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 2013
- $390.80
- Date of high
- Sep 1, 2014
- Low since 2013
- $1.00
- Date of low
- Oct 23, 2023
- 52-week high
- $13.45
- 52-week low
- $1.95
- Last close
- $11.09
VNCE returns
1 week
+5.62%
1 month
+73.82%
3 months
+76.03%
6 months
+338.34%
Year to date
+171.81%
1 year
+263.61%
3 years
+697.84%
5 years
+27.47%
VNCE price return, excluding dividends.
VNCE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.09 | +164.68% |
| 2025 | 4.19 | +1.45% |
| 2024 | 4.13 | +19.36% |
| 2023 | 3.46 | -55.81% |
| 2022 | 7.83 | -1.76% |
| 2021 | 7.97 | +25.31% |
| 2020 | 6.36 | -63.19% |
| 2019 | 17.28 | +72.97% |
| 2018 | 9.99 | +61.39% |
| 2017 | 6.19 | -84.72% |
| 2016 | 40.50 | -11.57% |
| 2015 | 45.80 | -82.34% |
| 2014 | 259.40 | -11.53% |
| 2013* | 293.20 | +2.30% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
VNCE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.58 | 11.97 | 10.80 | 11.09 | -3.90% | |
| 12.82 | 12.98 | 10.66 | 11.54 | -13.62% | |
| 11.88 | 13.45 | 11.01 | 13.36 | +9.15% | |
| 11.50 | 13.11 | 11.43 | 12.24 | +6.99% | |
| 10.66 | 11.60 | 10.61 | 11.44 | +8.95% | |
| 10.33 | 10.65 | 10.04 | 10.50 | +3.45% | |
| 9.92 | 10.63 | 9.81 | 10.15 | +0.79% | |
| 9.94 | 10.33 | 9.61 | 10.07 | -0.69% | |
| 10.92 | 11.64 | 9.91 | 10.14 | -6.28% | |
| 11.07 | 11.58 | 10.32 | 10.82 | -5.91% | |
| 11.11 | 12.99 | 11.08 | 11.50 | +3.23% | |
| 11.28 | 11.53 | 10.48 | 11.14 | +0.27% | |
| 10.03 | 11.98 | 10.03 | 11.11 | +9.57% | |
| 9.62 | 10.36 | 9.51 | 10.14 | +11.06% | |
| 10.37 | 10.37 | 8.94 | 9.13 | -14.67% | |
| 9.65 | 11.25 | 8.67 | 10.70 | +8.96% | |
| 8.74 | 9.99 | 8.72 | 9.82 | +13.92% | |
| 8.38 | 8.84 | 8.23 | 8.62 | +2.13% | |
| 7.66 | 8.60 | 7.50 | 8.44 | +10.33% | |
| 5.52 | 7.70 | 5.44 | 7.65 | +45.99% | |
| 5.09 | 5.57 | 4.91 | 5.24 | +4.17% | |
| 6.21 | 6.21 | 4.95 | 5.03 | -21.16% | |
| 6.38 | 6.53 | 6.15 | 6.38 | -2.00% | |
| 6.29 | 6.69 | 6.04 | 6.51 | +1.72% | |
| 6.23 | 6.47 | 6.12 | 6.40 | +1.91% | |
| 6.35 | 6.42 | 6.23 | 6.28 | +0.64% | |
| 6.48 | 6.61 | 6.21 | 6.24 | -4.00% | |
| 6.82 | 6.99 | 6.45 | 6.50 | -4.97% | |
| 7.40 | 7.44 | 6.77 | 6.84 | -9.52% | |
| 7.80 | 7.87 | 7.47 | 7.56 | -3.20% | |
| 7.50 | 8.10 | 7.30 | 7.81 | +23.19% | |
| 6.16 | 6.52 | 6.16 | 6.34 | +3.43% | |
| 6.36 | 6.38 | 6.10 | 6.13 | -2.70% | |
| 6.25 | 6.36 | 6.10 | 6.30 | +0.80% | |
| 5.95 | 6.34 | 5.90 | 6.25 | +7.57% | |
| 6.09 | 6.17 | 5.76 | 5.81 | -4.60% | |
| 6.07 | 6.43 | 6.07 | 6.09 | +1.16% | |
| 6.17 | 6.18 | 5.99 | 6.02 | -2.75% | |
| 6.35 | 6.39 | 6.00 | 6.19 | -1.75% | |
| 6.21 | 6.40 | 6.14 | 6.30 | +2.61% | |
| 6.02 | 6.40 | 6.02 | 6.14 | +1.66% | |
| 5.91 | 6.24 | 5.90 | 6.04 | +4.32% | |
| 6.37 | 6.50 | 5.79 | 5.79 | -10.79% | |
| 6.69 | 6.74 | 6.31 | 6.49 | -3.99% | |
| 6.82 | 7.00 | 6.69 | 6.76 | -1.46% | |
| 6.60 | 7.18 | 6.50 | 6.86 | +5.05% | |
| 6.77 | 6.98 | 6.36 | 6.53 | -2.83% | |
| 6.58 | 6.94 | 6.56 | 6.72 | +0.90% | |
| 6.35 | 6.72 | 6.14 | 6.66 | +5.21% | |
| 6.25 | 6.44 | 6.25 | 6.33 | +0.80% | |
| 6.25 | 6.36 | 6.21 | 6.28 | +0.96% | |
| 6.04 | 6.30 | 6.04 | 6.22 | +2.98% | |
| 6.11 | 6.18 | 5.64 | 6.04 | -0.17% | |
| 5.84 | 6.26 | 5.84 | 6.05 | +1.85% | |
| 5.98 | 6.17 | 5.87 | 5.94 | -2.14% | |
| 6.42 | 6.42 | 6.01 | 6.07 | -6.33% | |
| 6.64 | 6.73 | 6.48 | 6.48 | -3.14% | |
| 6.41 | 6.70 | 6.27 | 6.69 | +3.56% | |
| 6.45 | 6.81 | 6.28 | 6.46 | +0.31% | |
| 6.35 | 6.89 | 6.35 | 6.44 | +0.94% | |
| 6.25 | 6.44 | 6.13 | 6.38 | +3.57% | |
| 6.30 | 6.64 | 6.07 | 6.16 | -2.38% | |
| 6.51 | 6.51 | 6.12 | 6.31 | -2.02% | |
| 6.23 | 6.76 | 6.21 | 6.44 | +2.22% | |
| 6.38 | 6.41 | 6.04 | 6.30 | -1.72% | |
| 6.68 | 6.90 | 6.29 | 6.41 | -2.88% | |
| 6.33 | 6.65 | 6.28 | 6.60 | +4.43% | |
| 6.39 | 6.48 | 6.20 | 6.32 | +0.64% | |
| 6.77 | 7.25 | 6.27 | 6.28 | -6.82% | |
| 6.71 | 6.97 | 6.53 | 6.74 | +0.15% | |
| 7.08 | 7.25 | 6.61 | 6.73 | -5.87% | |
| 7.80 | 7.86 | 7.10 | 7.15 | -8.22% | |
| 7.73 | 7.91 | 7.04 | 7.79 | +0.39% | |
| 7.87 | 8.18 | 7.60 | 7.76 | -1.40% | |
| 7.53 | 8.20 | 7.53 | 7.87 | +5.78% | |
| 6.97 | 7.87 | 6.82 | 7.44 | +8.45% | |
| 7.03 | 7.20 | 6.56 | 6.86 | +1.63% | |
| 7.31 | 8.00 | 6.56 | 6.75 | -4.93% | |
| 7.25 | 8.20 | 6.87 | 7.10 | -0.28% | |
| 6.95 | 7.65 | 6.65 | 7.12 | +2.45% | |
| 4.99 | 7.20 | 4.96 | 6.95 | +38.72% | |
| 4.95 | 5.55 | 4.82 | 5.01 | +3.94% | |
| 4.78 | 5.27 | 4.75 | 4.82 | +0.63% | |
| 4.35 | 4.80 | 4.35 | 4.79 | +9.86% | |
| 4.38 | 4.48 | 4.25 | 4.36 | -1.80% | |
| 4.79 | 4.79 | 4.33 | 4.44 | -4.93% | |
| 4.49 | 4.91 | 4.46 | 4.67 | +6.38% | |
| 4.41 | 4.45 | 4.30 | 4.39 | -2.23% | |
| 4.31 | 4.50 | 4.23 | 4.49 | +3.22% | |
| 4.65 | 4.65 | 4.24 | 4.35 | -4.40% | |
| 4.51 | 4.64 | 4.44 | 4.55 | +1.11% | |
| 4.43 | 4.58 | 4.41 | 4.50 | +2.04% | |
| 4.34 | 4.50 | 4.30 | 4.41 | +2.56% | |
| 4.18 | 4.41 | 4.14 | 4.30 | +2.63% | |
| 4.11 | 4.27 | 4.11 | 4.19 | +0.48% | |
| 4.17 | 4.37 | 4.11 | 4.17 | -0.95% | |
| 4.15 | 4.28 | 4.10 | 4.21 | +0.24% | |
| 4.26 | 4.30 | 4.03 | 4.20 | -2.10% | |
| 4.29 | 4.51 | 4.12 | 4.29 | -0.46% | |
| 4.04 | 4.33 | 3.98 | 4.31 | +2.38% | |
| 4.16 | 4.40 | 4.06 | 4.21 | -1.17% | |
| 4.10 | 4.40 | 4.09 | 4.26 | +0.95% | |
| 4.18 | 4.37 | 4.11 | 4.22 | 0.00% | |
| 4.31 | 4.41 | 4.16 | 4.22 | -2.76% | |
| 4.36 | 4.46 | 4.11 | 4.34 | +4.08% | |
| 4.64 | 4.71 | 4.00 | 4.17 | -10.13% | |
| 4.86 | 4.86 | 4.41 | 4.64 | -2.73% | |
| 5.05 | 5.20 | 4.28 | 4.77 | -4.22% | |
| 5.84 | 5.90 | 4.76 | 4.98 | -10.59% | |
| 5.33 | 5.83 | 5.18 | 5.57 | +6.50% | |
| 4.86 | 5.37 | 4.83 | 5.23 | +6.52% | |
| 4.99 | 5.00 | 4.73 | 4.91 | -1.60% | |
| 4.63 | 5.00 | 4.63 | 4.99 | +8.01% | |
| 4.73 | 4.93 | 4.46 | 4.62 | -4.74% | |
| 4.60 | 5.00 | 4.51 | 4.85 | +5.21% | |
| 4.70 | 5.28 | 4.50 | 4.61 | -3.96% | |
| 4.30 | 5.00 | 4.22 | 4.80 | +11.37% | |
| 4.39 | 4.40 | 4.19 | 4.31 | -1.82% | |
| 4.30 | 4.39 | 4.10 | 4.39 | +7.33% | |
| 4.58 | 4.75 | 4.00 | 4.09 | -8.91% | |
| 3.79 | 4.59 | 3.73 | 4.49 | +32.06% | |
| 3.05 | 3.42 | 3.01 | 3.40 | +11.48% | |
| 3.22 | 3.22 | 3.01 | 3.05 | -2.87% | |
| 3.15 | 3.49 | 3.00 | 3.14 | +11.74% | |
| 2.43 | 3.15 | 2.37 | 2.81 | +13.77% | |
| 2.53 | 2.64 | 2.24 | 2.47 | -2.37% | |
| 2.45 | 2.57 | 2.39 | 2.53 | +3.27% | |
| 2.37 | 2.51 | 2.35 | 2.45 | +1.66% | |
| 2.44 | 2.44 | 2.29 | 2.41 | +6.64% | |
| 2.29 | 2.36 | 2.25 | 2.26 | -2.59% | |
| 2.38 | 2.46 | 2.31 | 2.32 | -2.11% | |
| 2.40 | 2.45 | 2.30 | 2.37 | -3.66% | |
| 2.47 | 2.52 | 2.42 | 2.46 | +2.07% | |
| 2.25 | 2.51 | 2.25 | 2.41 | +8.56% | |
| 2.08 | 2.27 | 2.08 | 2.22 | +11.56% | |
| 2.04 | 2.07 | 1.95 | 1.99 | -2.45% | |
| 2.08 | 2.18 | 2.04 | 2.04 | -1.92% | |
| 2.16 | 2.20 | 2.06 | 2.08 | -3.70% | |
| 2.20 | 2.27 | 2.15 | 2.16 | -1.37% | |
| 2.20 | 2.25 | 2.13 | 2.19 | +0.92% | |
| 2.24 | 2.24 | 2.07 | 2.17 | -0.91% | |
| 2.19 | 2.29 | 2.13 | 2.19 | -0.90% | |
| 2.37 | 2.44 | 2.21 | 2.21 | -5.56% | |
| 2.38 | 2.46 | 2.34 | 2.34 | -2.50% | |
| 2.50 | 2.54 | 2.38 | 2.40 | -4.00% | |
| 2.50 | 2.57 | 2.44 | 2.50 | +2.04% | |
| 2.44 | 2.64 | 2.43 | 2.45 | 0.00% | |
| 2.50 | 2.64 | 2.45 | 2.45 | -3.16% | |
| 2.57 | 2.70 | 2.53 | 2.53 | -2.69% | |
| 2.65 | 2.71 | 2.43 | 2.60 | -2.99% | |
| 2.72 | 2.76 | 2.66 | 2.68 | -3.60% | |
| 2.82 | 2.94 | 2.74 | 2.78 | -3.14% | |
| 2.87 | 2.95 | 2.87 | 2.87 | +1.06% | |
| 2.88 | 2.92 | 2.76 | 2.84 | -4.70% | |
| 2.96 | 3.19 | 2.87 | 2.98 | -3.87% | |
| 3.09 | 3.15 | 3.05 | 3.10 | -3.13% | |
| 3.04 | 3.25 | 3.00 | 3.20 | +4.92% | |
| 2.98 | 3.13 | 2.86 | 3.05 | +5.17% | |
| 2.70 | 2.96 | 2.70 | 2.90 | +6.23% | |
| 2.95 | 2.96 | 2.73 | 2.73 | -7.77% | |
| 2.65 | 2.97 | 2.65 | 2.96 | +11.28% | |
| 2.68 | 2.72 | 2.65 | 2.66 | -2.56% | |
| 2.60 | 2.74 | 2.57 | 2.73 | +7.06% | |
| 2.51 | 2.67 | 2.51 | 2.55 | -1.16% | |
| 2.53 | 2.58 | 2.45 | 2.58 | +3.61% | |
| 2.58 | 2.60 | 2.49 | 2.49 | -5.32% | |
| 2.63 | 2.68 | 2.52 | 2.63 | -0.75% | |
| 2.61 | 2.69 | 2.61 | 2.65 | +1.15% | |
| 2.65 | 2.67 | 2.54 | 2.62 | +1.55% | |
| 2.55 | 2.67 | 2.52 | 2.58 | +1.57% | |
| 2.75 | 2.75 | 2.54 | 2.54 | -6.96% | |
| 2.74 | 2.75 | 2.61 | 2.73 | -0.73% | |
| 2.77 | 2.82 | 2.70 | 2.75 | -0.72% | |
| 2.70 | 2.84 | 2.65 | 2.77 | +2.59% | |
| 2.82 | 2.88 | 2.64 | 2.70 | -3.91% | |
| 2.70 | 3.10 | 2.69 | 2.81 | +4.46% | |
| 2.61 | 2.80 | 2.43 | 2.69 | +3.46% | |
| 2.62 | 2.70 | 2.50 | 2.60 | -1.14% | |
| 2.74 | 2.77 | 2.56 | 2.63 | -4.01% | |
| 2.77 | 2.85 | 2.73 | 2.74 | 0.00% | |
| 2.75 | 2.86 | 2.72 | 2.74 | -0.36% | |
| 2.74 | 2.85 | 2.65 | 2.75 | 0.00% | |
| 2.79 | 2.88 | 2.71 | 2.75 | -1.43% | |
| 2.92 | 2.96 | 2.75 | 2.79 | -5.42% | |
| 2.84 | 3.02 | 2.84 | 2.95 | +3.87% | |
| 2.66 | 3.16 | 2.65 | 2.84 | +1.07% | |
| 2.97 | 3.07 | 2.79 | 2.81 | -6.02% | |
| 3.18 | 3.33 | 2.94 | 2.99 | -12.57% | |
| 3.54 | 3.60 | 3.32 | 3.42 | -4.47% | |
| 3.78 | 3.87 | 3.57 | 3.58 | -6.28% | |
| 4.08 | 4.30 | 3.79 | 3.82 | -5.45% | |
| 4.32 | 4.50 | 3.99 | 4.04 | -8.18% | |
| 4.31 | 4.49 | 4.11 | 4.40 | +5.01% | |
| 4.16 | 4.40 | 4.03 | 4.19 | +2.70% | |
| 4.11 | 4.21 | 4.01 | 4.08 | 0.00% | |
| 4.41 | 4.44 | 4.00 | 4.08 | -5.99% | |
| 4.40 | 4.64 | 3.80 | 4.34 | -1.14% | |
| 4.29 | 4.55 | 4.00 | 4.39 | +3.29% | |
| 4.39 | 4.50 | 4.05 | 4.25 | -3.85% | |
| 4.36 | 4.65 | 4.33 | 4.42 | +0.23% | |
| 4.05 | 4.59 | 3.68 | 4.41 | +9.43% | |
| 3.57 | 4.08 | 3.57 | 4.03 | +13.20% | |
| 3.52 | 3.62 | 3.45 | 3.56 | +2.01% | |
| 3.63 | 3.63 | 3.30 | 3.49 | -4.12% | |
| 3.61 | 3.70 | 3.51 | 3.64 | -0.27% | |
| 3.61 | 3.75 | 3.52 | 3.65 | +4.29% | |
| 3.31 | 3.50 | 3.20 | 3.50 | +5.42% | |
| 3.26 | 3.37 | 3.18 | 3.32 | -2.06% | |
| 3.32 | 3.43 | 3.12 | 3.39 | +3.67% | |
| 3.57 | 3.59 | 3.00 | 3.27 | +2.19% | |
| 2.98 | 3.30 | 2.98 | 3.20 | +7.38% | |
| 2.87 | 2.99 | 2.84 | 2.98 | +3.47% | |
| 2.77 | 2.90 | 2.72 | 2.88 | +2.86% | |
| 2.64 | 2.83 | 2.60 | 2.80 | +7.69% | |
| 2.63 | 2.78 | 2.57 | 2.60 | -4.41% | |
| 2.53 | 2.79 | 2.50 | 2.72 | +7.51% | |
| 2.51 | 2.57 | 2.40 | 2.53 | +2.02% | |
| 2.31 | 2.52 | 2.31 | 2.48 | +5.98% | |
| 2.31 | 2.47 | 2.31 | 2.34 | 0.00% | |
| 2.43 | 2.45 | 2.30 | 2.34 | -4.10% | |
| 2.41 | 2.52 | 2.35 | 2.44 | -1.21% | |
| 2.36 | 2.48 | 2.30 | 2.47 | +4.66% | |
| 2.38 | 2.51 | 2.36 | 2.36 | -2.07% | |
| 2.41 | 2.48 | 2.40 | 2.41 | -2.82% | |
| 2.50 | 2.57 | 2.43 | 2.48 | +0.40% | |
| 2.61 | 2.70 | 2.43 | 2.47 | -8.52% | |
| 2.65 | 2.74 | 2.65 | 2.70 | +0.75% | |
| 2.64 | 2.75 | 2.62 | 2.68 | +1.13% | |
| 2.78 | 2.78 | 2.63 | 2.65 | -1.85% | |
| 2.55 | 2.75 | 2.55 | 2.70 | +3.05% | |
| 2.62 | 2.64 | 2.55 | 2.62 | 0.00% | |
| 2.79 | 2.79 | 2.28 | 2.62 | -6.43% | |
| 2.74 | 2.84 | 2.73 | 2.80 | +0.36% | |
| 2.82 | 2.88 | 2.73 | 2.79 | -1.41% | |
| 2.82 | 2.97 | 2.76 | 2.83 | -0.70% | |
| 2.82 | 2.92 | 2.76 | 2.85 | +1.42% | |
| 2.76 | 2.90 | 2.76 | 2.81 | +1.81% | |
| 2.80 | 2.88 | 2.76 | 2.76 | -2.47% | |
| 2.94 | 2.94 | 2.73 | 2.83 | -4.39% | |
| 2.94 | 3.01 | 2.92 | 2.96 | 0.00% | |
| 2.94 | 2.99 | 2.90 | 2.96 | +0.34% | |
| 2.94 | 2.99 | 2.90 | 2.95 | +1.72% | |
| 2.95 | 3.02 | 2.85 | 2.90 | -1.69% | |
| 2.92 | 3.04 | 2.90 | 2.95 | +1.37% | |
| 3.00 | 3.04 | 2.90 | 2.91 | -5.21% | |
| 3.01 | 3.10 | 2.98 | 3.07 | +0.33% | |
| 3.19 | 3.21 | 3.00 | 3.06 | -4.67% | |
| 2.89 | 3.21 | 2.86 | 3.21 | +13.83% | |
| 2.62 | 2.96 | 2.62 | 2.82 | +6.02% | |
| 2.84 | 2.88 | 2.64 | 2.66 | -6.99% | |
| 3.04 | 3.10 | 2.81 | 2.86 | -6.23% | |
| 3.12 | 3.17 | 3.00 | 3.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VNCE chart for longer ranges.