The highest closing price for Vipshop (VIPS) last month was $16.47, on July 23. It was down 0.2% for the month. The latest price is $16.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $15.20 | $15.20 | $14.91 | $15.09 | 2,861,800 |
July 30 2025 | $15.33 | $15.49 | $15.08 | $15.08 | 935,500 |
July 29 2025 | $15.69 | $15.72 | $15.49 | $15.50 | 1,357,900 |
July 28 2025 | $15.97 | $16.07 | $15.64 | $15.64 | 2,877,400 |
July 25 2025 | $16.10 | $16.13 | $15.88 | $15.98 | 1,181,400 |
July 24 2025 | $16.40 | $16.47 | $16.10 | $16.13 | 2,062,700 |
July 23 2025 | $16.45 | $16.66 | $16.42 | $16.47 | 2,576,300 |
July 22 2025 | $15.80 | $16.29 | $15.77 | $16.27 | 3,489,000 |
July 21 2025 | $15.84 | $15.98 | $15.70 | $15.77 | 1,871,300 |
July 18 2025 | $15.58 | $15.98 | $15.44 | $15.80 | 2,117,400 |
July 17 2025 | $14.98 | $15.32 | $14.96 | $15.31 | 3,802,000 |
July 16 2025 | $15.49 | $15.50 | $14.95 | $15.12 | 2,349,400 |
July 15 2025 | $15.38 | $15.85 | $15.30 | $15.58 | 4,531,700 |
July 14 2025 | $15.11 | $15.23 | $15.01 | $15.11 | 1,992,700 |
July 11 2025 | $14.91 | $15.20 | $14.86 | $15.20 | 3,897,100 |
July 10 2025 | $15.09 | $15.19 | $14.99 | $15.01 | 1,253,000 |
July 09 2025 | $14.98 | $15.07 | $14.79 | $15.07 | 3,307,700 |
July 08 2025 | $15.09 | $15.37 | $14.95 | $14.96 | 2,993,000 |
July 07 2025 | $14.90 | $15.11 | $14.85 | $14.96 | 3,105,000 |
July 03 2025 | $14.95 | $15.07 | $14.91 | $14.99 | 991,900 |
July 02 2025 | $15.11 | $15.19 | $14.90 | $15.07 | 3,966,500 |
July 01 2025 | $15.12 | $15.17 | $15.02 | $15.10 | 1,659,200 |
Daily pricing data for Vipshop dates back to 3/23/2012, and may be incomplete.
