Vince Holding Corp. (VNCE) NASDAQ

4.55

+0.05(+1.11%)

Updated at June 02 04:00PM

Currency In USD

VNCE Historical Return

If you invested $1000 in Vince Holding Corp. (VNCE) 10 years ago, it would be worth $81.54 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $389.55, while $1000 invested 1 year ago would be worth $2,916.67. This corresponds to total returns of -91.85%, -61.04%, 191.67%, respectively, with annualized returns of -22.16%, -17.18%, 191.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VNCE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.51	4.55	4.55	4.64	4.44	80,116
June 01, 2026	4.43	4.5	4.5	4.58	4.41	136,073
May 29, 2026	4.34	4.41	4.41	4.5	4.3	89,170
May 28, 2026	4.18	4.3	4.3	4.41	4.14	76,712
May 27, 2026	4.11	4.19	4.19	4.27	4.11	117,957
May 26, 2026	4.17	4.17	4.17	4.37	4.11	142,990
May 22, 2026	4.15	4.21	4.21	4.28	4.1	0
May 21, 2026	4.26	4.2	4.2	4.3	4.03	118,280
May 20, 2026	4.25	4.29	4.29	4.51	4.12	122,167
May 19, 2026	4.04	4.31	4.31	4.33	3.98	136,740
May 18, 2026	4.16	4.21	4.21	4.39	4.07	151,357
May 15, 2026	4.1	4.26	4.26	4.4	4.09	121,034
May 14, 2026	4.18	4.22	4.22	4.35	4.12	171,469
May 13, 2026	4.31	4.22	4.22	4.41	4.16	111,919
May 12, 2026	4.36	4.34	4.34	4.46	4.11	220,940
May 11, 2026	4.64	4.17	4.17	4.71	4	428,158
May 08, 2026	4.86	4.64	4.64	4.86	4.41	267,482
May 07, 2026	5.05	4.77	4.77	5.2	4.28	243,302
May 06, 2026	5.84	4.98	4.98	5.9	4.76	512,704
May 05, 2026	5.33	5.57	5.57	5.83	5.19	468,922
May 04, 2026	4.86	5.23	5.23	5.37	4.83	314,595
May 01, 2026	4.99	4.91	4.91	5	4.73	241,764
April 30, 2026	4.63	4.99	4.99	5	4.63	200,787
April 29, 2026	4.73	4.62	4.62	4.93	4.46	241,507
April 28, 2026	4.6	4.85	4.85	5	4.51	224,630
April 27, 2026	4.7	4.61	4.61	5.28	4.5	443,382
April 24, 2026	4.3	4.8	4.8	5	4.22	534,748
April 23, 2026	4.39	4.31	4.31	4.4	4.19	304,981
April 22, 2026	4.3	4.39	4.39	4.39	4.1	237,211
April 21, 2026	4.58	4.09	4.09	4.75	4	571,741
April 20, 2026	3.79	4.49	4.49	4.59	3.73	1.23M
April 17, 2026	3.05	3.4	3.4	3.42	3.01	182,880
April 16, 2026	3.22	3.05	3.05	3.22	3.01	158,426
April 15, 2026	3.15	3.14	3.14	3.49	3	812,036
April 14, 2026	2.43	2.81	2.81	3.15	2.37	258,810
April 13, 2026	2.53	2.47	2.47	2.64	2.24	55,333
April 10, 2026	2.45	2.53	2.53	2.57	2.39	49,434
April 09, 2026	2.37	2.45	2.45	2.51	2.35	12,414
April 08, 2026	2.44	2.41	2.41	2.44	2.29	43,445
April 07, 2026	2.29	2.26	2.26	2.36	2.25	6,507
April 06, 2026	2.38	2.32	2.32	2.46	2.31	13,209
April 02, 2026	2.4	2.37	2.37	2.45	2.3	36,515
April 01, 2026	2.47	2.46	2.46	2.52	2.42	54,479
March 31, 2026	2.25	2.41	2.41	2.51	2.25	160,591
March 30, 2026	2.08	2.22	2.22	2.27	2.08	38,465
March 27, 2026	2.04	1.99	1.99	2.07	1.95	54,997
March 26, 2026	2.08	2.04	2.04	2.17	2.04	30,688
March 25, 2026	2.16	2.08	2.08	2.2	2.06	52,527
March 24, 2026	2.2	2.16	2.16	2.27	2.15	30,754
March 23, 2026	2.2	2.19	2.19	2.25	2.13	35,111
March 20, 2026	2.24	2.17	2.17	2.24	2.07	75,849
March 19, 2026	2.19	2.19	2.19	2.28	2.13	21,527
March 18, 2026	2.37	2.21	2.21	2.44	2.21	24,643
March 17, 2026	2.38	2.34	2.34	2.46	2.34	24,786
March 16, 2026	2.5	2.4	2.4	2.54	2.38	51,701
March 13, 2026	2.5	2.5	2.5	2.57	2.44	49,065
March 12, 2026	2.44	2.45	2.45	2.64	2.43	41,301
March 11, 2026	2.5	2.45	2.45	2.64	2.45	20,183
March 10, 2026	2.57	2.53	2.53	2.7	2.53	38,188
March 09, 2026	2.65	2.6	2.6	2.71	2.43	110,579