The closing price for Vipshop (VIPS) last year was $12.98, on December 31. It was down 20.5% for the year. The latest price is $16.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $12.81 | $12.99 | $12.53 | $12.98 | 3,013,818 |
December 30 2024 | $13.02 | $13.02 | $12.59 | $12.79 | 3,595,195 |
December 27 2024 | $13.01 | $13.02 | $12.74 | $12.84 | 1,866,619 |
December 26 2024 | $13.15 | $13.22 | $13.02 | $13.12 | 987,008 |
December 24 2024 | $13.17 | $13.24 | $13.04 | $13.13 | 315,081 |
December 23 2024 | $13.05 | $13.25 | $12.93 | $13.11 | 963,964 |
December 20 2024 | $12.75 | $13.10 | $12.73 | $13.08 | 2,575,018 |
December 19 2024 | $12.82 | $13.18 | $12.78 | $12.86 | 1,737,811 |
December 18 2024 | $12.93 | $13.24 | $12.84 | $12.90 | 2,627,708 |
December 17 2024 | $12.82 | $13.00 | $12.67 | $12.92 | 4,931,703 |
December 16 2024 | $13.02 | $13.33 | $12.72 | $12.73 | 4,127,236 |
December 13 2024 | $13.06 | $13.20 | $12.78 | $13.11 | 4,165,593 |
December 12 2024 | $13.29 | $13.31 | $12.96 | $13.23 | 3,000,531 |
December 11 2024 | $13.66 | $13.78 | $13.17 | $13.28 | 2,942,812 |
December 10 2024 | $13.59 | $14.05 | $13.50 | $13.85 | 3,796,980 |
December 09 2024 | $13.43 | $14.24 | $13.30 | $14.09 | 4,201,573 |
December 06 2024 | $12.99 | $13.13 | $12.55 | $12.61 | 2,049,291 |
December 05 2024 | $12.79 | $12.93 | $12.72 | $12.76 | 1,252,574 |
December 04 2024 | $13.29 | $13.37 | $12.67 | $12.78 | 1,898,027 |
December 03 2024 | $13.26 | $13.69 | $13.19 | $13.35 | 2,373,862 |
December 02 2024 | $13.23 | $13.31 | $13.08 | $13.24 | 2,510,788 |
November 29 2024 | $13.04 | $13.33 | $12.82 | $13.31 | 1,876,550 |
November 27 2024 | $13.01 | $13.25 | $12.98 | $13.07 | 1,996,262 |
November 26 2024 | $12.96 | $12.98 | $12.40 | $12.66 | 3,120,787 |
November 25 2024 | $12.83 | $13.27 | $12.72 | $13.05 | 7,887,380 |
Daily pricing data for Vipshop dates back to 3/23/2012, and may be incomplete.
