NYSE:VIPS
Vipshop Holdings Limited Stock Price (Quote)
$15.15
-0.180 (-1.17%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.94 | $18.08 | Thursday, 18th Apr 2024 VIPS stock ended at $15.15. This is 1.17% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.35% from a day low at $14.94 to a day high of $15.59. |
| 90 days | $14.45 | $20.19 | |
| 52 weeks | $13.80 | $20.19 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $15.42 | $15.59 | $14.94 | $15.15 | 6 080 770 |
| 2024-04-17 | $15.59 | $15.62 | $15.19 | $15.33 | 3 430 615 |
| 2024-04-16 | $16.00 | $16.01 | $15.57 | $15.72 | 3 329 231 |
| 2024-04-15 | $16.50 | $16.68 | $16.06 | $16.16 | 2 509 064 |
| 2024-04-12 | $16.87 | $16.88 | $16.16 | $16.25 | 2 443 935 |
| 2024-04-11 | $17.15 | $17.30 | $17.08 | $17.10 | 2 800 130 |
| 2024-04-10 | $17.07 | $17.16 | $16.82 | $17.04 | 2 011 741 |
| 2024-04-09 | $16.93 | $17.24 | $16.91 | $17.09 | 2 531 335 |
| 2024-04-08 | $17.15 | $17.22 | $16.77 | $16.84 | 4 919 925 |
| 2024-04-05 | $16.97 | $17.27 | $16.97 | $17.06 | 1 720 677 |
| 2024-04-04 | $17.60 | $17.67 | $17.05 | $17.15 | 2 096 523 |
| 2024-04-03 | $17.41 | $17.74 | $17.30 | $17.47 | 4 170 493 |
| 2024-04-02 | $17.50 | $17.63 | $17.13 | $17.51 | 3 958 167 |
| 2024-04-01 | $16.88 | $17.69 | $16.88 | $17.48 | 4 011 302 |
| 2024-03-28 | $16.34 | $16.85 | $16.34 | $16.55 | 3 013 674 |
| 2024-03-27 | $16.00 | $16.51 | $15.73 | $16.46 | 4 958 532 |
| 2024-03-26 | $16.65 | $16.78 | $15.99 | $16.11 | 4 371 503 |
| 2024-03-25 | $16.65 | $16.78 | $16.50 | $16.60 | 2 780 104 |
| 2024-03-22 | $17.20 | $17.24 | $16.47 | $16.62 | 4 625 458 |
| 2024-03-21 | $17.81 | $18.08 | $17.62 | $17.68 | 3 259 112 |
| 2024-03-20 | $17.30 | $17.79 | $17.17 | $17.77 | 2 482 997 |
| 2024-03-19 | $16.99 | $17.40 | $16.92 | $17.12 | 2 651 550 |
| 2024-03-18 | $17.41 | $17.52 | $17.05 | $17.16 | 2 083 390 |
| 2024-03-15 | $17.34 | $17.63 | $17.14 | $17.22 | 2 336 885 |
| 2024-03-14 | $17.20 | $17.54 | $17.16 | $17.27 | 3 487 454 |
