VNCE
VINCE HLDG (VNCE)
NASDAQ
$10.56+$0.06 (+0.57%)
Price as of Oct 02, 2026 7:51 PM EDT
  • $135.9M
    Market Cap
  • 235.46%
    1-Year Change
  • Apparel Manufacturing
    Industry
  • 1 Month
    +68.27%
    Low Price$5.03
    High Price$11.50
  • 3 Months
    +55.79%
    Low Price$5.03
    High Price$11.50
  • 1 Year
    +235.46%
    Low Price$1.99
    High Price$11.50
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
10.33
10.65
10.04
10.50
+3.45%
186,454
10/01/2026
9.92
10.63
9.81
10.15
+0.79%
262,621
09/30/2026
9.94
10.33
9.61
10.07
-0.69%
234,292
09/29/2026
10.92
11.64
9.91
10.14
-6.28%
301,215
09/28/2026
11.07
11.58
10.32
10.82
-5.91%
335,561
09/25/2026
11.11
12.99
11.08
11.50
+3.23%
678,565
09/24/2026
11.28
11.53
10.48
11.14
+0.27%
489,794
09/23/2026
10.03
11.98
10.03
11.11
+9.57%
612,467
09/22/2026
9.62
10.36
9.51
10.14
+11.06%
393,354
09/21/2026
10.37
10.37
8.94
9.13
-14.67%
644,806
09/18/2026
9.65
11.25
8.67
10.70
+8.96%
751,918
09/17/2026
8.74
9.99
8.72
9.82
+13.92%
749,340
09/16/2026
8.38
8.84
8.23
8.62
+2.13%
477,828
09/15/2026
7.66
8.60
7.50
8.44
+10.33%
920,218
09/14/2026
5.52
7.70
5.44
7.65
+45.99%
3,711,881
09/11/2026
5.09
5.57
4.91
5.24
+4.17%
385,070
09/10/2026
6.21
6.21
4.95
5.03
-21.16%
687,993
09/10/2026
$1.02 Earnings
09/09/2026
6.38
6.53
6.15
6.38
-2.00%
201,167
09/08/2026
6.29
6.69
6.04
6.51
+1.72%
108,287
09/04/2026
6.23
6.47
6.12
6.40
+1.91%
64,514
09/03/2026
6.35
6.42
6.23
6.28
+0.64%
93,220
09/02/2026
6.48
6.61
6.21
6.24
-4.00%
91,701
09/01/2026
6.82
6.99
6.45
6.50
-4.97%
104,609
08/31/2026
7.40
7.44
6.77
6.84
-9.52%
140,984
08/28/2026
7.80
7.87
7.47
7.56
-3.20%
83,724
08/27/2026
7.50
8.10
7.30
7.81
+23.19%
653,537
08/26/2026
6.16
6.52
6.16
6.34
+3.43%
30,866
08/25/2026
6.36
6.38
6.10
6.13
-2.70%
34,642
08/24/2026
6.25
6.36
6.10
6.30
+0.80%
26,158
08/21/2026
5.95
6.34
5.90
6.25
+7.57%
74,457
08/20/2026
6.09
6.17
5.76
5.81
-4.60%
63,047
08/19/2026
6.07
6.43
6.07
6.09
+1.16%
91,367
08/18/2026
6.17
6.18
5.99
6.02
-2.75%
32,037
08/17/2026
6.35
6.39
6.00
6.19
-1.75%
67,093
08/14/2026
6.21
6.40
6.14
6.30
+2.61%
45,378
08/13/2026
6.02
6.40
6.02
6.14
+1.66%
74,182
08/12/2026
5.91
6.24
5.90
6.04
+4.32%
86,784
08/11/2026
6.37
6.50
5.79
5.79
-10.79%
76,658
08/10/2026
6.69
6.74
6.31
6.49
-3.99%
47,690
08/07/2026
6.82
7.00
6.69
6.76
-1.46%
18,300
08/06/2026
6.60
7.18
6.50
6.86
+5.05%
137,302
08/05/2026
6.77
6.98
6.36
6.53
-2.83%
62,173
08/04/2026
6.58
6.94
6.56
6.72
+0.90%
42,950
08/03/2026
6.35
6.72
6.14
6.66
+5.21%
86,815
07/31/2026
6.25
6.44
6.25
6.33
+0.80%
45,611
07/30/2026
6.25
6.36
6.21
6.28
+0.96%
30,189
07/29/2026
6.04
6.30
6.04
6.22
+2.98%
48,816
07/28/2026
6.11
6.18
5.64
6.04
-0.17%
129,885
07/27/2026
5.84
6.26
5.84
6.05
+1.94%
83,255
07/24/2026
5.98
6.17
5.87
5.94
-2.14%
68,801
07/23/2026
6.42
6.42
6.01
6.07
-6.40%
104,955
07/22/2026
6.64
6.73
6.48
6.48
-3.14%
31,188
07/21/2026
6.41
6.70
6.27
6.69
+3.56%
89,254
07/20/2026
6.45
6.81
6.28
6.46
+0.31%
112,108
07/17/2026
6.35
6.89
6.35
6.44
+0.94%
73,799
07/16/2026
6.25
6.44
6.13
6.38
+3.57%
81,369
07/15/2026
6.30
6.64
6.07
6.16
-2.38%
91,237
07/14/2026
6.51
6.51
6.12
6.31
-2.02%
94,451
07/13/2026
6.23
6.76
6.21
6.44
+2.22%
144,158
07/10/2026
6.38
6.41
6.04
6.30
-1.72%
84,622
07/09/2026
6.68
6.90
6.29
6.41
-2.88%
201,294
07/08/2026
6.33
6.65
6.28
6.60
+4.51%
154,827
07/07/2026
6.39
6.48
6.20
6.32
+0.56%
154,165
07/06/2026
6.77
7.25
6.27
6.28
-6.82%
220,687
07/02/2026
6.71
6.97
6.53
6.74
+0.15%
111,188
07/01/2026
7.08
7.25
6.61
6.73
-5.87%
275,122
06/30/2026
7.80
7.86
7.10
7.15
-8.22%
163,775
06/29/2026
7.73
7.91
7.04
7.79
+0.39%
313,477
06/26/2026
7.87
8.18
7.60
7.76
-1.40%
291,666
06/25/2026
7.53
8.20
7.53
7.87
+5.78%
298,107
06/24/2026
6.97
7.87
6.82
7.44
+8.45%
257,716
06/23/2026
7.03
7.20
6.56
6.86
+1.63%
232,972
06/22/2026
7.31
8.00
6.56
6.75
-4.93%
313,871
06/18/2026
7.25
8.20
6.87
7.10
-0.28%
525,342
06/17/2026
6.95
7.65
6.65
7.12
+2.45%
587,646
06/16/2026
4.99
7.20
4.96
6.95
+38.72%
1,902,419
06/16/2026
-$0.16 Earnings
06/15/2026
4.95
5.55
4.82
5.01
+3.94%
533,786
06/12/2026
4.78
5.27
4.75
4.82
+0.63%
293,961
06/11/2026
4.35
4.80
4.35
4.79
+9.86%
177,159
06/10/2026
4.38
4.48
4.25
4.36
-1.80%
76,201
06/09/2026
4.79
4.79
4.33
4.44
-4.93%
134,855
06/08/2026
4.49
4.91
4.46
4.67
+6.38%
243,390
06/05/2026
4.41
4.45
4.30
4.39
-2.23%
53,378
06/04/2026
4.31
4.50
4.23
4.49
+3.22%
69,278
06/03/2026
4.65
4.65
4.24
4.35
-4.40%
111,657
06/02/2026
4.51
4.64
4.44
4.55
+1.11%
80,116
06/01/2026
4.43
4.58
4.41
4.50
+2.04%
136,073
05/29/2026
4.34
4.50
4.30
4.41
+2.56%
89,170
05/28/2026
4.18
4.41
4.14
4.30
+2.63%
77,332
05/27/2026
4.11
4.27
4.11
4.19
+0.48%
117,957
05/26/2026
4.17
4.37
4.11
4.17
-0.95%
148,262
05/22/2026
4.15
4.28
4.10
4.21
+0.24%
74,675
05/21/2026
4.26
4.30
4.03
4.20
-2.10%
118,282
05/20/2026
4.29
4.51
4.12
4.29
-0.46%
122,447
05/19/2026
4.04
4.33
3.98
4.31
+2.38%
136,743
05/18/2026
4.16
4.40
4.06
4.21
-1.17%
151,979
05/15/2026
4.10
4.40
4.09
4.26
+0.95%
122,388
05/14/2026
4.18
4.37
4.11
4.22
0.00%
171,501