Vitamin Shoppe Inc (VSI) Historical Stock Data

Historical Data

In the past 30 trading days, VSI is down -1.35% a day on average. There have been 9 days where Vitamin Shoppe Inc closed green and 21 days where VSI closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	3.84	3.88	↑$0.04 (1.04%)	3.84	4.13	526.80K
2019-05-24	3.98	3.83	↓$0.15 (-3.77%)	3.82	4.08	564.03K
2019-05-23	4.09	3.95	↓$0.14 (-3.42%)	3.79	4.10	648.36K
2019-05-22	4.40	4.15	↓$0.25 (-5.68%)	4.12	4.40	403.36K
2019-05-21	4.52	4.41	↓$0.11 (-2.43%)	4.30	4.52	416.36K
2019-05-20	4.69	4.51	↓$0.18 (-3.84%)	4.40	4.73	479.47K
2019-05-17	4.92	4.69	↓$0.23 (-4.67%)	4.61	5.04	750.16K
2019-05-16	4.78	4.92	↑$0.14 (2.93%)	4.67	4.97	1.80M
2019-05-15	4.91	4.78	↓$0.13 (-2.65%)	4.75	4.96	531.93K
2019-05-14	4.95	4.95	↑$0.00 (0.00%)	4.75	4.97	690.57K
2019-05-13	4.99	4.95	↓$0.04 (-0.80%)	4.87	5.07	502.59K
2019-05-10	5.00	5.05	↑$0.05 (1.00%)	4.91	5.13	715.95K
2019-05-09	5.35	5.05	↓$0.30 (-5.61%)	4.94	5.40	778.83K
2019-05-08	5.75	5.49	↓$0.26 (-4.52%)	5.28	5.88	1.02M
2019-05-07	5.85	5.65	↓$0.20 (-3.42%)	5.59	6.03	746.96K
2019-05-06	6.15	5.93	↓$0.22 (-3.58%)	5.85	6.15	437.51K
2019-05-03	6.41	6.25	↓$0.16 (-2.50%)	6.19	6.54	355.01K
2019-05-02	5.98	6.38	↑$0.40 (6.69%)	5.87	6.41	891.12K
2019-05-01	6.27	5.99	↓$0.28 (-4.47%)	5.94	6.34	559.11K
2019-04-30	6.31	6.28	↓$0.03 (-0.48%)	6.09	6.39	565.21K
2019-04-29	6.31	6.32	↑$0.01 (0.16%)	6.12	6.35	448.96K
2019-04-26	6.41	6.32	↓$0.09 (-1.40%)	6.17	6.43	387.63K
2019-04-25	6.63	6.49	↓$0.14 (-2.11%)	6.43	6.63	391.12K
2019-04-24	6.59	6.66	↑$0.07 (1.06%)	6.46	6.79	439.06K
2019-04-23	6.42	6.64	↑$0.22 (3.43%)	6.34	6.69	386.83K
2019-04-22	6.57	6.41	↓$0.16 (-2.44%)	6.36	6.62	321.30K
2019-04-18	6.69	6.57	↓$0.12 (-1.79%)	6.51	6.79	308.45K
2019-04-17	6.61	6.60	↓$0.01 (-0.15%)	6.56	6.81	284.73K
2019-04-16	6.30	6.53	↑$0.23 (3.65%)	6.30	6.57	348.61K
2019-04-15	6.37	6.32	↓$0.05 (-0.78%)	6.18	6.41	517.34K