Vipshop Holdings Limited - VIPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.28	17.7	17.7	17.89	17.25	980,300
February 19, 2026	17.43	17.48	17.48	17.51	17.31	819,400
February 18, 2026	17.6	17.45	17.45	17.69	17.39	971,800
February 17, 2026	17.56	17.59	17.59	17.96	17.39	1.62M
February 13, 2026	17.25	17.54	17.54	17.78	17.21	937,400
February 12, 2026	17.52	17.29	17.29	17.62	16.97	1.48M
February 11, 2026	17.5	17.56	17.56	17.8	17.43	1.97M
February 10, 2026	17.86	17.55	17.55	18.04	17.54	1.81M
February 09, 2026	17.88	17.93	17.93	18.23	17.81	2.43M
February 06, 2026	17.42	17.96	17.96	18.09	17.42	2.25M
February 05, 2026	16.73	17.31	17.31	17.35	16.73	2.63M
February 04, 2026	17.19	16.76	16.76	17.24	16.73	1.37M
February 03, 2026	17.11	17.17	17.17	17.31	17.01	1.56M
February 02, 2026	17.16	17.24	17.24	17.39	16.89	2.26M
January 30, 2026	17.26	17.11	17.11	17.63	17.1	1.51M
January 29, 2026	17.7	17.5	17.5	18.01	17.31	1.85M
January 28, 2026	17.76	17.67	17.67	17.86	17.54	2.08M
January 27, 2026	17.54	17.62	17.62	17.74	17.41	2.14M
January 26, 2026	17.34	17.37	17.37	17.55	17.13	1.11M
January 23, 2026	17.31	17.46	17.46	17.48	17.12	1.18M
January 22, 2026	17.43	17.42	17.42	17.75	17.18	2.68M
January 21, 2026	17.37	17.24	17.24	17.61	17.02	2.8M
January 20, 2026	16.63	17.19	17.19	17.3	16.58	3.33M
January 16, 2026	18.13	16.71	16.71	18.38	16.59	3.8M
January 15, 2026	18.58	18.22	18.22	18.67	18.14	4.32M
January 14, 2026	18.45	18.45	18.45	18.86	18.29	2.59M
January 13, 2026	18.29	18.58	18.58	18.66	18.21	2.28M
January 12, 2026	17.92	18.56	18.56	18.71	17.92	1.67M
January 09, 2026	18.34	17.91	17.91	18.34	17.82	1.3M
January 08, 2026	17.76	18.35	18.35	18.41	17.74	1.53M
January 07, 2026	17.82	17.84	17.84	17.99	17.75	1.65M
January 06, 2026	17.94	17.93	17.93	18.23	17.79	3.48M
January 05, 2026	17.48	17.86	17.86	18.07	17.13	2.76M
January 02, 2026	18.05	17.71	17.71	18.26	17.68	2.25M
December 31, 2025	17.81	17.69	17.69	18.01	17.68	2.9M
December 30, 2025	19.31	18.02	18.02	19.49	17.96	4.05M
December 29, 2025	19.25	19.36	19.36	19.36	19.1	1.88M
December 26, 2025	19.56	19.46	19.46	19.58	19.25	2.01M
December 24, 2025	19.33	19.58	19.58	19.74	19.28	1.47M
December 23, 2025	19.47	19.5	19.5	19.63	19.23	1.6M
December 22, 2025	19.27	19.48	19.48	19.49	19.13	2.07M
December 19, 2025	19.43	19.14	19.14	19.65	19.14	4.3M
December 18, 2025	19.23	19.32	19.32	19.49	19.15	2.18M
December 17, 2025	19.23	19.08	19.08	19.43	19.02	2.51M
December 16, 2025	19.46	19.15	19.15	19.48	19.03	2.58M
December 15, 2025	20.05	19.52	19.52	20.08	19.43	2.56M
December 12, 2025	20.17	20.06	20.06	20.24	19.94	7.07M
December 11, 2025	19.95	20.1	20.1	20.27	19.82	2.19M
December 10, 2025	20.27	20.19	20.19	20.39	19.99	1.7M
December 09, 2025	19.81	20.16	20.16	20.2	19.5	2.5M
December 08, 2025	20.27	20.15	20.15	20.49	20.04	3.88M
December 05, 2025	20.06	20.12	20.12	20.28	19.95	2.37M
December 04, 2025	19.88	19.92	19.92	19.98	19.69	1.77M
December 03, 2025	20.11	19.74	19.74	20.28	19.69	2.08M
December 02, 2025	20.27	20.29	20.29	20.33	19.99	2.92M
December 01, 2025	19.57	20.23	20.23	20.3	19.34	3.01M
November 28, 2025	19.89	19.64	19.64	19.95	19.59	1.6M
November 26, 2025	19.23	19.76	19.76	19.92	19.08	2.77M
November 25, 2025	19.09	19.27	19.27	19.43	18.95	2.31M
November 24, 2025	18.87	18.96	18.96	18.96	18.24	4.86M

Vipshop Holdings Limited (VIPS) NYSE