U.S. Markets closed

Vitamin Shoppe, Inc. (VSI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.05+0.05 (+0.50%)
At close: 4:02PM EDT

10.05 0.03 (0.25%)
After hours: 4:07PM EDT

People also watch
GNCFRANEXPRHIBBGCO
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201710.0510.409.9510.0510.05453,350
Jun 21, 201710.6010.759.8010.0010.00666,100
Jun 20, 201711.2511.2510.3510.6010.60877,700
Jun 19, 201711.6511.6511.0511.2511.25502,400
Jun 16, 201711.5511.6011.0011.5511.551,039,900
Jun 15, 201711.7511.8511.3311.6011.60229,000
Jun 14, 201711.7511.9011.5011.8011.80317,900
Jun 13, 201711.8012.0011.5511.7511.75378,500
Jun 12, 201711.2512.0511.2511.8511.85555,300
Jun 09, 201711.2511.3811.0011.3011.30472,200
Jun 08, 201711.1011.3010.9211.2011.20323,500
Jun 07, 201711.3511.3510.9511.0011.00568,100
Jun 06, 201711.6511.6511.1011.3011.30391,200
Jun 05, 201711.2011.7511.1011.7011.70302,600
Jun 02, 201711.9012.0011.2511.2511.25403,100
Jun 01, 201711.6511.9511.5511.9011.90518,900
May 31, 201711.7011.7011.2511.6011.60512,500
May 30, 201711.5511.8011.3511.7011.70365,400
May 26, 201711.4011.6011.2011.5011.50241,600
May 25, 201711.5511.7011.3511.5011.50245,700
May 24, 201711.5511.7511.4011.4511.45337,900
May 23, 201711.9511.9511.5311.5511.55254,400
May 22, 201712.2012.2511.8511.9911.99512,600
May 19, 201711.7512.0511.5011.9011.90392,700
May 18, 201712.3512.4511.6011.7011.70556,900
May 17, 201712.7012.7012.2812.4012.40463,200
May 16, 201712.6512.9012.4012.7012.70461,600
May 15, 201712.5013.1012.1512.6512.65733,700
May 12, 201712.8512.9012.1512.6512.651,214,800
May 11, 201712.8513.4511.9013.0013.002,974,300
May 10, 201715.1016.0012.6512.7012.704,382,200
May 09, 201718.6519.8518.4519.0019.00423,100
May 08, 201718.7019.0018.5018.6018.60137,500
May 05, 201718.6518.7518.3518.7018.70215,700
May 04, 201718.7519.1518.4518.5018.50229,200
May 03, 201719.0519.1518.7018.7018.70159,800
May 02, 201719.0519.2518.8519.1519.15273,300
May 01, 201719.3019.3018.8818.9018.90198,900
Apr 28, 201719.5019.5018.8019.3019.30296,700
Apr 27, 201719.8019.8019.4019.5019.50200,100
Apr 26, 201719.3020.1019.1519.7519.75335,400
Apr 25, 201719.5519.8519.2519.2519.25201,100
Apr 24, 201720.1020.1019.3519.4519.45256,100
Apr 21, 201720.3520.3519.7019.7019.70289,300
Apr 20, 201720.3020.7020.1520.3520.35248,800
Apr 19, 201719.9520.2019.9520.1520.15174,600
Apr 18, 201720.3020.4019.4519.8519.85462,700
Apr 17, 201719.1019.4318.9519.3519.35171,900
Apr 13, 201719.1019.3718.7519.1019.10237,200
Apr 12, 201719.5019.7018.9519.1519.15176,200
Apr 11, 201719.1019.6018.9519.5519.55242,900
Apr 10, 201718.6019.1318.6019.1019.10342,600
Apr 07, 201718.9019.1318.5518.6018.60301,600
Apr 06, 201718.8519.0518.7018.9518.95229,000
Apr 05, 201719.1519.3518.6518.7518.75411,300
Apr 04, 201719.1519.6018.9519.1019.10332,800
Apr 03, 201720.1520.1519.2019.2519.25228,100
Mar 31, 201720.1020.2520.0020.1520.15208,400
Mar 30, 201720.1020.3019.6520.1020.10169,600
Mar 29, 201719.9020.5019.7520.2020.20231,000
Mar 28, 201719.5520.0019.1519.9019.90251,700
Mar 27, 201718.9020.0518.8519.6519.65365,200
Mar 24, 201719.2519.3518.9019.1019.10288,400
Mar 23, 201719.1519.6819.0019.3019.30574,800
Mar 22, 201719.1019.2018.5519.1519.15540,000
Mar 21, 201719.1519.2018.2519.1019.101,140,300
Mar 20, 201719.5519.5518.8019.0019.00204,400
Mar 17, 201719.3519.5518.7519.5519.55613,500
Mar 16, 201719.1019.7019.1019.3019.30326,600
Mar 15, 201718.8019.2018.6819.1519.15240,600
Mar 14, 201719.0019.1018.6518.7518.75222,100
Mar 13, 201719.0519.2718.7519.0019.00182,300
Mar 10, 201719.4519.8019.0019.1019.10208,600
Mar 09, 201719.3519.6518.8519.2019.20360,600
Mar 08, 201719.2019.5519.2019.4519.45326,800
Mar 07, 201720.6020.6519.0019.1519.15730,600
Mar 06, 201721.7021.7020.3520.6020.60623,900
Mar 03, 201722.6522.7021.7821.8521.85449,600
Mar 02, 201721.2522.6521.1522.0022.00440,700
Mar 01, 201722.9523.2520.5521.3521.35533,200
Feb 28, 201721.9522.0021.0021.3021.30391,000
Feb 27, 201722.2022.2521.4022.1522.15340,300
Feb 24, 201721.9522.7521.5022.3022.30160,200
Feb 23, 201722.1522.6021.8521.9521.95427,200
Feb 22, 201722.9022.9021.8022.0522.05176,500
Feb 21, 201722.0022.9021.9522.8522.85209,300
Feb 17, 201721.2521.9021.1021.8021.80225,800
Feb 16, 201721.7022.3821.0521.4021.40453,700
Feb 15, 201722.4022.7522.0022.7022.70287,800
Feb 14, 201722.1522.8022.1022.4522.45250,500
Feb 13, 201722.3022.6021.9522.3522.35183,300
Feb 10, 201721.5522.3021.4022.2522.25222,900
Feb 09, 201721.3022.1521.3021.5521.55238,700
Feb 08, 201720.9521.3520.4521.2021.20183,800
Feb 07, 201722.4522.4520.5020.9520.95409,400
Feb 06, 201722.6022.9022.1522.5522.55285,700
Feb 03, 201722.2022.8322.0522.7022.70261,900
Feb 02, 201721.5522.3021.2022.1522.15434,900
Feb 01, 201721.7021.7521.3321.6021.60140,600
Jan 31, 201721.1021.8320.8521.6521.65207,000
*Close price adjusted for dividends and splits.
Loading more data...