VSI - Vitamin Shoppe, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20194.06004.15004.00194.05004.0500118,273
Jul 17, 20194.12004.13003.97004.06004.0600290,200
Jul 16, 20194.16004.21004.08004.15004.1500242,600
Jul 15, 20194.24004.28004.14004.20004.2000164,500
Jul 12, 20194.01004.28003.92004.23004.2300441,700
Jul 11, 20194.01004.17003.92004.04004.0400304,900
Jul 10, 20193.90004.04003.80004.03004.0300391,700
Jul 09, 20193.70003.96003.63003.89003.8900519,400
Jul 08, 20193.75003.78003.60003.73003.7300305,700
Jul 05, 20193.66003.75003.56003.75003.7500347,900
Jul 03, 20193.67003.74003.63003.65003.6500206,600
Jul 02, 20193.76003.77003.56003.63003.6300330,600
Jul 01, 20194.00004.05003.73003.77003.7700305,800
Jun 28, 20193.78004.00003.77003.94003.9400451,800
Jun 27, 20193.59003.80003.56003.80003.8000430,400
Jun 26, 20193.61003.72003.53003.60003.6000549,000
Jun 25, 20193.69003.75003.50003.62003.6200633,900
Jun 24, 20193.96004.02003.67003.69003.6900997,600
Jun 21, 20193.81003.99003.67003.99003.99001,233,000
Jun 20, 20193.92004.01003.72003.83003.8300410,800
Jun 19, 20194.10004.14003.74003.90003.9000552,600
Jun 18, 20194.26004.34004.03004.11004.1100428,500
Jun 17, 20194.11004.39003.93004.26004.2600681,700
Jun 14, 20194.15004.24004.03004.13004.1300238,400
Jun 13, 20193.74004.19003.74004.18004.1800715,400
Jun 12, 20193.88003.88003.72003.75003.7500367,900
Jun 11, 20194.06004.12003.88003.92003.9200290,100
Jun 10, 20194.00004.18003.93004.02004.0200499,300
Jun 07, 20193.76003.98003.73003.95003.9500404,200
Jun 06, 20193.80003.94003.68003.77003.7700603,700
Jun 05, 20194.19004.21003.82003.84003.8400573,500
Jun 04, 20194.12004.24003.99004.19004.1900754,200
Jun 03, 20193.74004.13003.64004.04004.04001,198,500
May 31, 20193.60003.75003.32003.74003.74001,280,500
May 30, 20193.68003.71003.39003.64003.6400842,800
May 29, 20193.92003.96003.54003.67003.6700788,400
May 28, 20193.84004.13003.84003.88003.8800526,800
May 24, 20193.98004.08003.82003.83003.8300564,000
May 23, 20194.09004.10003.79003.95003.9500648,400
May 22, 20194.40004.40004.12004.15004.1500403,400
May 21, 20194.52004.52004.30004.41004.4100416,400
May 20, 20194.69004.73004.40004.51004.5100479,500
May 17, 20194.92005.04004.61004.69004.6900750,200
May 16, 20194.78004.97004.67004.92004.92001,802,300
May 15, 20194.91004.96004.75004.78004.7800531,900
May 14, 20194.95004.97004.75004.95004.9500690,600
May 13, 20194.99005.07004.87004.95004.9500502,600
May 10, 20195.00005.13004.91005.05005.0500715,900
May 09, 20195.35005.40004.94005.05005.0500778,900
May 08, 20195.75005.88005.28005.49005.49001,023,100
May 07, 20195.85006.03005.59005.65005.6500747,200
May 06, 20196.15006.15005.85005.93005.9300437,500
May 03, 20196.41006.54006.19006.25006.2500355,000
May 02, 20195.98006.41005.87006.38006.3800891,100
May 01, 20196.27006.34005.94005.99005.9900559,300
Apr 30, 20196.31006.39006.09006.28006.2800565,200
Apr 29, 20196.31006.35006.12006.32006.3200449,000
Apr 26, 20196.41006.43006.17006.32006.3200387,600
Apr 25, 20196.63006.63006.43006.49006.4900425,200
Apr 24, 20196.59006.79006.46006.66006.6600442,500
Apr 23, 20196.42006.69006.34006.64006.6400390,300
Apr 22, 20196.57006.62006.36006.41006.4100321,300
Apr 18, 20196.69006.79006.51006.57006.5700308,500
Apr 17, 20196.61006.81006.56006.60006.6000284,700
Apr 16, 20196.30006.57006.30006.53006.5300348,600
Apr 15, 20196.37006.41006.18006.32006.3200517,300
Apr 12, 20196.75006.81006.30006.45006.4500405,700
Apr 11, 20196.93006.93006.71006.74006.7400231,700
Apr 10, 20196.88007.00006.70006.92006.9200351,200
Apr 09, 20196.88007.08006.69006.85006.8500387,400
Apr 08, 20197.33007.33006.80006.91006.9100515,300
Apr 05, 20197.30007.42007.13007.24007.2400471,800
Apr 04, 20197.16007.35007.11007.24007.2400281,900
Apr 03, 20197.23007.41007.19007.22007.2200262,600
Apr 02, 20197.13007.45007.10007.23007.2300375,800
Apr 01, 20197.08007.24006.99007.16007.1600567,100
Mar 29, 20197.19007.33006.98007.04007.0400563,500
Mar 28, 20197.47007.50006.95007.18007.1800640,300
Mar 27, 20197.38007.64007.20007.45007.4500578,800
Mar 26, 20197.51007.76007.39007.48007.4800552,800
Mar 25, 20197.99008.09007.25007.46007.4600643,300
Mar 22, 20197.75008.26007.72007.88007.8800699,100
Mar 21, 20196.84007.78006.84007.76007.76001,600,600
Mar 20, 20196.95007.03006.79006.84006.8400244,000
Mar 19, 20196.86007.17006.86006.94006.9400453,000
Mar 18, 20196.60006.86006.49006.84006.84001,049,600
Mar 15, 20196.71006.72006.22006.61006.61001,364,500
Mar 14, 20196.84006.91006.63006.71006.7100309,800
Mar 13, 20196.95007.02006.72006.89006.8900319,300
Mar 12, 20196.99007.08006.89006.90006.9000407,000
Mar 11, 20196.85007.07006.85006.99006.9900422,100
Mar 08, 20196.94007.03006.81006.85006.8500372,400
Mar 07, 20197.01007.18006.83006.98006.9800413,500
Mar 06, 20196.86007.04006.77007.01007.0100340,200
Mar 05, 20197.14007.17006.65006.83006.8300453,800
Mar 04, 20197.38007.45006.77007.14007.1400483,700
Mar 01, 20197.46007.57007.21007.34007.3400275,400
Feb 28, 20197.37007.48007.13007.37007.3700577,500
Feb 27, 20196.89007.54006.84007.37007.3700936,700
Feb 26, 20195.91007.35005.90006.96006.96001,487,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...