NYSE:VIPS
Vipshop Holdings Limited Stock Price (Quote)
$14.98
-0.0600 (-0.399%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.81 | $17.74 | Wednesday, 1st May 2024 VIPS stock ended at $14.98. This is 0.399% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $14.94 to a day high of $15.20. |
| 90 days | $14.81 | $20.19 | |
| 52 weeks | $13.80 | $20.19 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $16.65 | $16.78 | $15.99 | $16.11 | 4 371 503 |
| Mar 25, 2024 | $16.65 | $16.78 | $16.50 | $16.60 | 2 780 104 |
| Mar 22, 2024 | $17.20 | $17.24 | $16.47 | $16.62 | 4 625 458 |
| Mar 21, 2024 | $17.81 | $18.08 | $17.62 | $17.68 | 3 259 112 |
| Mar 20, 2024 | $17.30 | $17.79 | $17.17 | $17.77 | 2 482 997 |
| Mar 19, 2024 | $16.99 | $17.40 | $16.92 | $17.12 | 2 651 550 |
| Mar 18, 2024 | $17.41 | $17.52 | $17.05 | $17.16 | 2 083 390 |
| Mar 15, 2024 | $17.34 | $17.63 | $17.14 | $17.22 | 2 336 885 |
| Mar 14, 2024 | $17.20 | $17.54 | $17.16 | $17.27 | 3 487 454 |
| Mar 13, 2024 | $17.69 | $18.07 | $17.51 | $17.52 | 4 688 691 |
| Mar 12, 2024 | $17.10 | $17.94 | $17.05 | $17.60 | 7 611 884 |
| Mar 11, 2024 | $17.44 | $17.62 | $16.83 | $16.86 | 5 069 232 |
| Mar 08, 2024 | $17.39 | $17.66 | $17.09 | $17.28 | 2 721 580 |
| Mar 07, 2024 | $17.59 | $17.72 | $17.28 | $17.48 | 3 332 698 |
| Mar 06, 2024 | $18.49 | $18.74 | $17.64 | $17.75 | 3 925 182 |
| Mar 05, 2024 | $17.90 | $18.00 | $17.42 | $17.77 | 7 003 610 |
| Mar 04, 2024 | $19.40 | $19.40 | $17.91 | $17.94 | 9 300 399 |
| Mar 01, 2024 | $19.49 | $19.65 | $18.94 | $19.36 | 4 983 712 |
| Feb 29, 2024 | $19.72 | $20.00 | $18.85 | $19.25 | 5 499 169 |
| Feb 28, 2024 | $19.03 | $20.19 | $18.81 | $19.53 | 14 610 463 |
| Feb 27, 2024 | $17.38 | $17.55 | $17.04 | $17.34 | 2 885 749 |
| Feb 26, 2024 | $16.88 | $17.39 | $16.85 | $17.17 | 2 843 293 |
| Feb 23, 2024 | $16.88 | $17.08 | $16.59 | $16.99 | 1 413 107 |
| Feb 22, 2024 | $16.71 | $16.83 | $16.42 | $16.78 | 1 923 955 |
| Feb 21, 2024 | $16.78 | $16.93 | $16.35 | $16.52 | 2 174 774 |
