Quantcast

Vitamin Shoppe, Inc Common Stock Historical Stock Prices

VSI 
$4.93
*  
0.23
4.89%
Get VSI Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading VSI now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.75 4.9766 4.50 4.93 694,322
01/23/2019 4.79 4.9766 4.5 4.93 694,319
01/22/2019 4.9 5.02 4.66 4.7 338,945
01/18/2019 4.71 5.04 4.63 4.89 408,213
01/17/2019 4.87 4.91 4.7 4.8 310,809
01/16/2019 5.12 5.25 4.81 4.92 321,304
01/15/2019 5.16 5.2 4.97 5.11 403,883
01/14/2019 5.14 5.29 5.05 5.17 251,001
01/11/2019 5.1 5.45 5.1 5.22 355,251
01/10/2019 5.19 5.2 4.9 5.12 412,750
01/09/2019 5.29 5.61 5.16 5.2 474,292
01/08/2019 5.25 5.44 5.08 5.27 528,531
01/07/2019 4.88 5.4 4.63 5.16 430,600
01/04/2019 4.8 5.07 4.63 4.92 1,242,649
01/03/2019 5.11 5.1629 4.675 4.81 397,647
01/02/2019 4.64 5.195 4.61 5.18 306,037
12/31/2018 4.66 4.86 4.55 4.74 224,008
12/28/2018 4.87 4.99 4.58 4.65 282,566
12/27/2018 5.4 5.4 4.79 4.85 506,502
12/26/2018 4.7 5.65 4.56 5.52 1,841,363
12/24/2018 4.57 4.64 4.27 4.63 436,001
12/21/2018 4.92 4.92 4.58 4.62 538,402
12/20/2018 5.13 5.14 4.845 4.92 324,035
12/19/2018 5.42 5.49 5.0639 5.11 235,968
12/18/2018 5.34 5.53 5.34 5.41 216,686
12/17/2018 5.26 5.3999 5.1127 5.3 273,251
12/14/2018 5.41 5.63 5.14 5.28 516,790
12/13/2018 5.65 5.88 5.35 5.42 275,672
12/12/2018 6.24 6.24 5.64 5.67 345,557
12/11/2018 6.01 6.5 5.9 6.24 434,679
12/10/2018 6.37 6.37 5.805 5.92 1,156,471
12/07/2018 6.69 6.75 6.32 6.42 636,695
12/06/2018 7.08 7.28 6.56 6.65 310,655
12/04/2018 7.38 7.45 7.02 7.21 368,402
12/03/2018 7.89 8.15 7.34 7.37 612,468
11/30/2018 7.7 7.88 7.65 7.8 360,921
11/29/2018 7.71 7.81 7.48 7.75 314,252
11/28/2018 7.23 7.78 7.18 7.7 347,657
11/27/2018 6.87 7.33 6.86 7.22 262,984
11/26/2018 7.35 7.5485 6.85 6.88 527,756
11/23/2018 7.71 7.77 7.25 7.25 236,705
11/21/2018 7.51 7.85 7.46 7.7 255,300
11/20/2018 7.44 7.69 7.34 7.45 370,467
11/19/2018 7.94 8.13 7.54 7.62 463,330
11/16/2018 7.99 8.18 7.69 7.99 372,946
11/15/2018 7.89 8.26 7.7773 8.04 346,530
11/14/2018 8.61 8.67 7.76 7.94 621,196
11/13/2018 7.43 8.85 7.43 8.61 994,190
11/12/2018 6.63 7.92 6.54 7.61 679,826
11/09/2018 6.86 6.87 6.33 6.74 548,427
11/08/2018 6.63 7.07 6.57 6.96 619,794
11/07/2018 7.45 7.82 6.1601 6.7 1,757,150
11/06/2018 7.33 7.88 7.09 7.84 645,038
11/05/2018 7.81 7.81 7.28 7.38 476,216
11/02/2018 7.98 8.11 7.72 7.83 422,744
11/01/2018 7.83 8.17 7.79 7.92 417,159
10/31/2018 8.14 8.14 7.63 7.77 457,450
10/30/2018 7.79 8.26 7.72 8.12 273,057
10/29/2018 7.65 8.18 7.61 7.79 440,690
10/26/2018 7.64 7.83 7.2801 7.6 730,622
10/25/2018 8.71 8.93 7.799 7.84 676,569
10/24/2018 9.18 9.4395 8.67 8.71 421,279
10/23/2018 9.11 9.37 8.845 9.23 359,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio