Vipshop Holdings Ltd (VIPS) stock
VIPSNYSERetail-Catalog & Mail-Order HousesFiscal year ends December 31
$13.26+0.32 (+2.47%)
Close on Nov 13, 2026Market cap $6.35BP/E 6.3Yield –
Price history
Vipshop share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$13.26
+2.47% on the day
52-week range
$12.02 – $20.49
-35.3% from the high
Change over 52 weeks
-32.7%
From $19.71 on Nov 13, 2025
Average volume
2.46M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $12.92 | $13.28 | $12.83 | $13.26 | +2.47% | 2,227,955 |
| Nov 12, 2026 | $13.07 | $13.19 | $12.78 | $12.94 | -1.75% | 1,750,376 |
| Nov 11, 2026 | $13.33 | $13.35 | $13.12 | $13.17 | -2.66% | 1,441,437 |
| Nov 10, 2026 | $13.66 | $13.77 | $13.26 | $13.53 | -1.17% | 2,241,430 |
| Nov 9, 2026 | $13.77 | $13.78 | $13.46 | $13.69 | -1.23% | 1,240,608 |
| Nov 6, 2026 | $13.74 | $14.03 | $13.74 | $13.86 | -0.79% | 1,843,872 |
| Nov 5, 2026 | $14.05 | $14.14 | $13.73 | $13.97 | +1.45% | 2,270,265 |
| Nov 4, 2026 | $13.42 | $13.95 | $13.42 | $13.77 | +5.60% | 2,184,592 |
| Nov 3, 2026 | $13.40 | $13.45 | $13.02 | $13.04 | -2.18% | 1,762,145 |
| Nov 2, 2026 | $13.16 | $13.53 | $13.08 | $13.33 | +3.49% | 2,927,583 |
| Oct 30, 2026 | $12.82 | $13.03 | $12.77 | $12.88 | +1.10% | 2,342,591 |
| Oct 29, 2026 | $12.50 | $12.76 | $12.46 | $12.74 | +1.92% | 2,025,059 |
| Oct 28, 2026 | $12.65 | $12.68 | $12.40 | $12.50 | -1.57% | 2,474,203 |
| Oct 27, 2026 | $12.58 | $12.73 | $12.51 | $12.70 | +0.55% | 1,602,384 |
| Oct 26, 2026 | $12.55 | $12.79 | $12.51 | $12.63 | +0.72% | 1,537,039 |
| Oct 23, 2026 | $12.66 | $12.76 | $12.42 | $12.54 | -1.80% | 2,342,729 |
| Oct 22, 2026 | $12.39 | $12.82 | $12.38 | $12.77 | +1.43% | 2,177,237 |
| Oct 21, 2026 | $12.78 | $12.96 | $12.40 | $12.59 | -2.85% | 2,357,510 |
| Oct 20, 2026 | $12.87 | $12.97 | $12.72 | $12.96 | +1.25% | 1,956,755 |
| Oct 19, 2026 | $12.87 | $12.91 | $12.75 | $12.80 | -0.47% | 1,864,167 |
| Oct 16, 2026 | $13.27 | $13.27 | $12.84 | $12.86 | -2.35% | 2,572,246 |
| Oct 15, 2026 | $12.87 | $13.30 | $12.86 | $13.17 | +2.41% | 1,903,323 |
| Oct 14, 2026 | $12.88 | $12.92 | $12.75 | $12.86 | -0.16% | 1,968,794 |
| Oct 13, 2026 | $12.93 | $13.03 | $12.75 | $12.88 | +0.16% | 2,098,594 |
| Oct 12, 2026 | $12.93 | $12.94 | $12.66 | $12.86 | -0.31% | 1,333,354 |
| Oct 9, 2026 | $12.88 | $13.13 | $12.85 | $12.90 | +1.42% | 2,773,872 |
| Oct 8, 2026 | $12.71 | $12.82 | $12.62 | $12.72 | -0.39% | 3,719,330 |
| Oct 7, 2026 | $12.66 | $12.87 | $12.57 | $12.77 | +0.16% | 3,134,221 |
| Oct 6, 2026 | $12.69 | $12.80 | $12.45 | $12.75 | +0.31% | 3,225,529 |
| Oct 5, 2026 | $12.42 | $12.81 | $12.42 | $12.71 | +3.08% | 2,950,098 |
| Oct 2, 2026 | $12.42 | $12.42 | $12.21 | $12.33 | -0.88% | 2,258,001 |
| Oct 1, 2026 | $12.59 | $12.74 | $12.43 | $12.44 | -0.56% | 2,744,662 |
| Sep 30, 2026 | $12.51 | $12.73 | $12.48 | $12.51 | +1.05% | 3,828,187 |
| Sep 29, 2026 | $12.39 | $12.47 | $12.28 | $12.38 | -0.72% | 2,286,389 |
| Sep 28, 2026 | $12.38 | $12.56 | $12.35 | $12.47 | +0.73% | 2,312,860 |
| Sep 25, 2026 | $12.39 | $12.41 | $12.27 | $12.38 | +0.08% | 2,003,906 |
| Sep 24, 2026 | $12.40 | $12.46 | $12.23 | $12.37 | 0.00% | 2,263,975 |
| Sep 23, 2026 | $12.54 | $12.55 | $12.35 | $12.37 | -2.37% | 2,881,799 |
| Sep 22, 2026 | $12.58 | $12.81 | $12.43 | $12.67 | +1.36% | 2,964,045 |
| Sep 21, 2026 | $12.45 | $12.52 | $12.28 | $12.50 | +1.54% | 2,272,582 |
| Sep 18, 2026 | $12.20 | $12.47 | $12.20 | $12.31 | +0.98% | 3,375,818 |
| Sep 17, 2026 | $12.34 | $12.39 | $12.18 | $12.19 | -0.49% | 2,147,351 |
| Sep 16, 2026 | $12.12 | $12.33 | $12.05 | $12.25 | +1.32% | 3,125,058 |
| Sep 15, 2026 | $12.40 | $12.42 | $12.02 | $12.09 | -2.81% | 2,811,731 |
| Sep 14, 2026 | $12.47 | $12.59 | $12.42 | $12.44 | -0.24% | 3,545,065 |
| Sep 11, 2026 | $12.71 | $12.76 | $12.45 | $12.47 | -0.87% | 2,946,046 |
| Sep 10, 2026 | $12.50 | $12.62 | $12.48 | $12.58 | +0.56% | 2,353,682 |
| Sep 9, 2026 | $13.03 | $13.06 | $12.51 | $12.51 | -3.99% | 3,991,069 |
| Sep 8, 2026 | $13.05 | $13.07 | $12.91 | $13.03 | -1.29% | 3,580,148 |
| Sep 4, 2026 | $13.10 | $13.35 | $13.06 | $13.20 | +0.92% | 3,522,905 |
| Sep 3, 2026 | $13.07 | $13.21 | $12.94 | $13.08 | +0.46% | 3,396,302 |
| Sep 2, 2026 | $13.10 | $13.36 | $13.01 | $13.02 | -0.61% | 3,343,978 |
| Sep 1, 2026 | $13.09 | $13.48 | $13.05 | $13.10 | 0.00% | 3,301,084 |
| Aug 31, 2026 | $13.44 | $13.50 | $12.86 | $13.10 | -2.96% | 3,623,544 |
| Aug 28, 2026 | $13.58 | $13.75 | $13.40 | $13.50 | +0.22% | 3,735,326 |
| Aug 27, 2026 | $14.00 | $14.01 | $13.31 | $13.47 | -4.33% | 3,495,468 |
| Aug 26, 2026 | $14.00 | $14.31 | $13.81 | $14.08 | -0.56% | 4,849,876 |
| Aug 25, 2026 | $13.96 | $14.93 | $13.90 | $14.16 | -1.12% | 11,656,680 |
| Aug 24, 2026 | $14.46 | $14.63 | $14.28 | $14.32 | -1.45% | 3,262,466 |
| Aug 21, 2026 | $14.41 | $14.55 | $14.17 | $14.53 | +1.61% | 2,442,648 |
| Aug 20, 2026 | $14.12 | $14.43 | $14.00 | $14.30 | -1.04% | 2,336,367 |
| Aug 19, 2026 | $14.22 | $14.50 | $14.22 | $14.45 | +1.69% | 1,297,325 |
| Aug 18, 2026 | $14.15 | $14.25 | $14.05 | $14.21 | +1.21% | 1,657,794 |
| Aug 17, 2026 | $14.20 | $14.23 | $13.94 | $14.04 | -0.99% | 1,667,150 |
| Aug 14, 2026 | $14.20 | $14.30 | $14.05 | $14.18 | +0.14% | 1,282,983 |
| Aug 13, 2026 | $14.48 | $14.49 | $14.00 | $14.16 | -2.01% | 1,836,416 |
| Aug 12, 2026 | $14.79 | $15.00 | $14.29 | $14.45 | -3.60% | 2,382,747 |
| Aug 11, 2026 | $15.23 | $15.35 | $14.98 | $14.99 | -2.73% | 1,647,997 |
| Aug 10, 2026 | $15.65 | $15.68 | $15.41 | $15.41 | -1.72% | 1,457,160 |
| Aug 7, 2026 | $15.56 | $15.74 | $15.39 | $15.68 | +1.75% | 1,307,029 |
| Aug 6, 2026 | $15.50 | $15.55 | $15.28 | $15.41 | -0.84% | 1,569,779 |
| Aug 5, 2026 | $15.59 | $15.67 | $15.47 | $15.54 | -0.32% | 3,820,140 |
| Aug 4, 2026 | $15.33 | $15.75 | $15.25 | $15.59 | +0.26% | 2,581,140 |
| Aug 3, 2026 | $15.49 | $15.59 | $15.26 | $15.55 | +1.37% | 1,563,510 |
| Jul 31, 2026 | $15.12 | $15.37 | $15.05 | $15.34 | +0.99% | 1,730,675 |
| Jul 30, 2026 | $15.02 | $15.21 | $14.87 | $15.19 | +0.53% | 1,334,609 |
| Jul 29, 2026 | $14.82 | $15.23 | $14.78 | $15.11 | +1.75% | 1,525,141 |
| Jul 28, 2026 | $14.74 | $15.02 | $14.69 | $14.85 | +0.75% | 1,164,726 |
| Jul 27, 2026 | $14.40 | $14.87 | $14.40 | $14.74 | +3.44% | 1,310,845 |
| Jul 24, 2026 | $14.45 | $14.48 | $14.20 | $14.25 | -1.11% | 1,198,566 |
| Jul 23, 2026 | $14.69 | $14.69 | $14.26 | $14.41 | -1.84% | 1,072,230 |
| Jul 22, 2026 | $14.73 | $14.80 | $14.56 | $14.68 | -0.07% | 1,705,641 |
| Jul 21, 2026 | $14.53 | $14.75 | $14.32 | $14.69 | +0.62% | 2,223,615 |
| Jul 20, 2026 | $14.68 | $14.77 | $14.50 | $14.60 | +0.69% | 1,701,802 |
| Jul 17, 2026 | $14.50 | $14.61 | $14.40 | $14.50 | -0.68% | 2,232,256 |
| Jul 16, 2026 | $14.33 | $14.89 | $14.22 | $14.60 | +2.60% | 3,376,033 |
| Jul 15, 2026 | $14.00 | $14.47 | $13.92 | $14.23 | +2.67% | 2,765,104 |
| Jul 14, 2026 | $13.96 | $14.06 | $13.73 | $13.86 | -0.43% | 1,842,674 |
| Jul 13, 2026 | $13.95 | $14.11 | $13.88 | $13.92 | -0.14% | 1,811,705 |
| Jul 10, 2026 | $13.98 | $14.23 | $13.93 | $13.94 | +0.65% | 1,826,699 |
| Jul 9, 2026 | $13.67 | $13.95 | $13.52 | $13.85 | +0.87% | 1,704,149 |
| Jul 8, 2026 | $13.91 | $14.10 | $13.72 | $13.73 | +1.40% | 2,064,507 |
| Jul 7, 2026 | $13.27 | $13.68 | $13.27 | $13.54 | +1.58% | 2,110,255 |
| Jul 6, 2026 | $13.44 | $13.50 | $13.17 | $13.33 | +0.53% | 3,168,016 |
| Jul 2, 2026 | $13.55 | $13.56 | $13.21 | $13.26 | -2.21% | 2,735,391 |
| Jul 1, 2026 | $13.26 | $13.63 | $13.26 | $13.56 | +2.26% | 4,175,855 |
| Jun 30, 2026 | $13.11 | $13.44 | $12.98 | $13.26 | +2.24% | 3,680,296 |
| Jun 29, 2026 | $13.11 | $13.31 | $12.96 | $12.97 | -1.29% | 4,050,513 |
| Jun 26, 2026 | $12.75 | $13.20 | $12.65 | $13.14 | +1.70% | 2,005,423 |
| Jun 25, 2026 | $13.19 | $13.29 | $12.85 | $12.92 | -3.58% | 2,932,644 |
| Jun 24, 2026 | $13.10 | $13.43 | $13.09 | $13.40 | +1.75% | 3,037,655 |
| Jun 23, 2026 | $13.00 | $13.25 | $13.00 | $13.17 | -0.53% | 2,007,086 |
| Jun 22, 2026 | $13.38 | $13.44 | $13.11 | $13.24 | -0.68% | 1,729,443 |
| Jun 18, 2026 | $13.43 | $13.58 | $13.31 | $13.33 | -0.30% | 3,056,078 |
| Jun 17, 2026 | $13.60 | $13.75 | $13.27 | $13.37 | -2.27% | 2,511,197 |
| Jun 16, 2026 | $13.63 | $13.78 | $13.56 | $13.68 | -1.37% | 2,262,168 |
| Jun 15, 2026 | $14.11 | $14.11 | $13.87 | $13.87 | -0.36% | 1,901,782 |
| Jun 12, 2026 | $14.03 | $14.14 | $13.90 | $13.92 | +0.22% | 2,888,285 |
| Jun 11, 2026 | $13.61 | $13.96 | $13.48 | $13.89 | +1.31% | 3,332,770 |
| Jun 10, 2026 | $13.54 | $13.93 | $13.54 | $13.71 | +1.03% | 2,348,673 |
| Jun 9, 2026 | $13.85 | $13.91 | $13.44 | $13.57 | -0.95% | 2,951,244 |
| Jun 8, 2026 | $13.60 | $13.93 | $13.60 | $13.70 | +1.26% | 2,413,116 |
| Jun 5, 2026 | $13.83 | $13.94 | $13.52 | $13.53 | -2.31% | 2,859,088 |
| Jun 4, 2026 | $14.04 | $14.26 | $13.84 | $13.85 | -2.53% | 2,638,642 |
| Jun 3, 2026 | $14.25 | $14.26 | $14.02 | $14.21 | -2.00% | 2,424,897 |
| Jun 2, 2026 | $14.98 | $14.98 | $14.49 | $14.50 | 0.00% | 2,235,553 |
| Jun 1, 2026 | $14.43 | $14.59 | $14.17 | $14.50 | +1.97% | 2,500,878 |
| May 29, 2026 | $14.51 | $14.61 | $14.14 | $14.22 | -2.00% | 7,834,911 |
| May 28, 2026 | $14.12 | $14.53 | $13.99 | $14.51 | +0.48% | 2,386,375 |
| May 27, 2026 | $14.63 | $14.69 | $14.23 | $14.44 | -1.97% | 1,889,852 |
| May 26, 2026 | $14.55 | $14.96 | $14.42 | $14.73 | +2.22% | 2,961,352 |
| May 22, 2026 | $13.64 | $14.45 | $13.62 | $14.41 | -0.76% | 4,289,346 |
| May 21, 2026 | $14.00 | $14.70 | $13.94 | $14.52 | +2.11% | 6,080,646 |
| May 20, 2026 | $14.10 | $14.24 | $14.00 | $14.22 | +0.78% | 3,086,392 |
| May 19, 2026 | $13.95 | $14.19 | $13.92 | $14.11 | +1.22% | 2,053,789 |
| May 18, 2026 | $13.99 | $14.08 | $13.80 | $13.94 | -0.14% | 2,228,758 |
| May 15, 2026 | $14.04 | $14.17 | $13.92 | $13.96 | -1.34% | 1,912,505 |
| May 14, 2026 | $14.72 | $14.78 | $14.15 | $14.15 | -5.60% | 1,517,485 |
| May 13, 2026 | $14.54 | $15.23 | $14.40 | $14.99 | +2.88% | 2,832,745 |
| May 12, 2026 | $14.65 | $14.77 | $14.21 | $14.57 | -0.48% | 3,055,945 |
| May 11, 2026 | $14.38 | $14.90 | $14.38 | $14.64 | +1.24% | 3,619,869 |
| May 8, 2026 | $14.61 | $14.72 | $14.44 | $14.46 | -0.55% | 1,603,361 |
| May 7, 2026 | $14.70 | $14.79 | $14.50 | $14.54 | -1.29% | 2,257,961 |
| May 6, 2026 | $14.29 | $14.84 | $14.29 | $14.73 | +4.32% | 3,156,377 |
| May 5, 2026 | $14.35 | $14.35 | $14.09 | $14.12 | -1.05% | 964,457 |
| May 4, 2026 | $14.47 | $14.64 | $14.26 | $14.27 | -1.72% | 1,192,444 |
| May 1, 2026 | $14.42 | $14.63 | $14.30 | $14.52 | +0.90% | 1,384,183 |
| Apr 30, 2026 | $14.09 | $14.45 | $14.09 | $14.39 | +1.77% | 1,550,633 |
| Apr 29, 2026 | $14.15 | $14.31 | $14.09 | $14.14 | +0.07% | 1,326,512 |
| Apr 28, 2026 | $14.45 | $14.65 | $14.10 | $14.13 | -2.15% | 1,493,758 |
| Apr 27, 2026 | $14.26 | $14.49 | $14.26 | $14.44 | +0.56% | 1,718,841 |
| Apr 24, 2026 | $14.29 | $14.42 | $14.07 | $14.36 | +0.77% | 1,203,992 |
| Apr 23, 2026 | $14.54 | $14.58 | $14.12 | $14.25 | -2.60% | 2,110,797 |
| Apr 22, 2026 | $14.79 | $14.95 | $14.61 | $14.63 | -0.75% | 2,032,766 |
| Apr 21, 2026 | $15.35 | $15.56 | $14.64 | $14.74 | -3.79% | 1,828,350 |
| Apr 20, 2026 | $15.57 | $15.62 | $15.31 | $15.32 | -1.73% | 1,400,548 |
| Apr 17, 2026 | $15.35 | $15.87 | $15.30 | $15.59 | +1.90% | 1,439,097 |
| Apr 16, 2026 | $15.24 | $15.63 | $15.17 | $15.30 | +1.32% | 1,443,016 |
| Apr 15, 2026 | $14.86 | $15.33 | $14.77 | $15.10 | +1.55% | 1,636,352 |
| Apr 14, 2026 | $14.82 | $15.19 | $14.82 | $14.87 | +0.34% | 1,462,602 |
| Apr 13, 2026 | $14.94 | $15.01 | $14.71 | $14.82 | -1.66% | 2,116,721 |
| Apr 10, 2026 | $15.11 | $15.32 | $15.00 | $15.07 | -3.09% | 1,872,399 |
| Apr 9, 2026 | $15.20 | $15.65 | $15.12 | $15.55 | +0.71% | 1,939,673 |
| Apr 8, 2026 | $15.36 | $15.84 | $15.25 | $15.44 | +3.07% | 2,621,852 |
| Apr 7, 2026 | $14.93 | $15.15 | $14.88 | $14.98 | -0.27% | 1,926,186 |
| Apr 6, 2026 | $15.02 | $15.14 | $14.80 | $15.02 | +0.13% | 2,419,214 |
| Apr 2, 2026 | $15.07 | $15.10 | $14.72 | $15.00 | -0.13% | 3,466,354 |
| Apr 1, 2026 | $15.62 | $15.62 | $14.88 | $15.02 | -4.45% | 3,878,192 |
| Mar 31, 2026 | $15.70 | $15.88 | $15.33 | $15.72 | -1.75% | 4,268,899 |
| Mar 30, 2026 | $16.37 | $16.70 | $16.00 | $16.00 | -0.68% | 3,082,322 |
| Mar 27, 2026 | $16.15 | $16.29 | $15.94 | $16.11 | -0.43% | 2,089,670 |
| Mar 26, 2026 | $15.91 | $16.47 | $15.91 | $16.18 | +0.06% | 4,814,931 |
| Mar 25, 2026 | $16.00 | $16.41 | $15.97 | $16.17 | +4.26% | 2,225,916 |
| Mar 24, 2026 | $15.37 | $15.61 | $15.21 | $15.51 | -0.70% | 1,951,589 |
| Mar 23, 2026 | $15.41 | $15.90 | $15.39 | $15.62 | +1.49% | 1,935,905 |
| Mar 20, 2026 | $15.56 | $15.69 | $15.31 | $15.39 | -1.54% | 2,436,580 |
| Mar 19, 2026 | $15.23 | $15.68 | $14.91 | $15.63 | +1.10% | 1,755,098 |
| Mar 18, 2026 | $15.79 | $16.13 | $15.46 | $15.46 | -2.77% | 1,696,485 |
| Mar 17, 2026 | $15.90 | $16.15 | $15.81 | $15.90 | -0.19% | 1,203,204 |
| Mar 16, 2026 | $16.34 | $16.49 | $15.91 | $15.93 | -0.44% | 1,996,351 |
| Mar 13, 2026 | $15.93 | $16.16 | $15.75 | $16.00 | +1.91% | 1,176,205 |
| Mar 12, 2026 | $15.90 | $16.08 | $15.69 | $15.70 | -1.51% | 1,659,693 |
| Mar 11, 2026 | $16.32 | $16.36 | $15.80 | $15.94 | -2.98% | 1,384,324 |
| Mar 10, 2026 | $16.38 | $17.01 | $16.26 | $16.43 | +0.98% | 2,296,002 |
| Mar 9, 2026 | $15.80 | $16.31 | $15.56 | $16.27 | +2.01% | 2,975,831 |
| Mar 6, 2026 | $15.99 | $16.23 | $15.81 | $15.95 | -0.13% | 1,833,537 |
| Mar 5, 2026 | $15.57 | $15.99 | $15.39 | $15.97 | +1.08% | 2,070,158 |
| Mar 4, 2026 | $15.80 | $16.07 | $15.69 | $15.80 | +0.83% | 2,981,150 |
| Mar 3, 2026 | $16.19 | $16.27 | $15.54 | $15.67 | -6.67% | 3,548,206 |
| Mar 2, 2026 | $16.96 | $17.11 | $16.42 | $16.79 | -3.62% | 1,692,002 |
| Feb 27, 2026 | $18.23 | $18.26 | $17.26 | $17.42 | -3.86% | 3,632,978 |
| Feb 26, 2026 | $17.99 | $18.60 | $17.40 | $18.12 | +2.08% | 2,505,594 |
| Feb 25, 2026 | $17.45 | $17.88 | $17.42 | $17.75 | +1.89% | 2,010,410 |
| Feb 24, 2026 | $16.93 | $17.47 | $16.78 | $17.42 | +2.59% | 1,248,955 |
| Feb 23, 2026 | $17.70 | $17.83 | $16.94 | $16.98 | -4.07% | 1,576,893 |
| Feb 20, 2026 | $17.28 | $17.89 | $17.25 | $17.70 | +1.26% | 980,300 |
| Feb 19, 2026 | $17.43 | $17.51 | $17.31 | $17.48 | +0.17% | 819,357 |
| Feb 18, 2026 | $17.60 | $17.69 | $17.39 | $17.45 | -0.80% | 971,771 |
| Feb 17, 2026 | $17.56 | $17.96 | $17.39 | $17.59 | +0.29% | 1,623,836 |
| Feb 13, 2026 | $17.25 | $17.78 | $17.21 | $17.54 | +1.45% | 937,365 |
| Feb 12, 2026 | $17.52 | $17.62 | $16.97 | $17.29 | -1.54% | 1,484,743 |
| Feb 11, 2026 | $17.50 | $17.80 | $17.43 | $17.56 | +0.06% | 1,970,017 |
| Feb 10, 2026 | $17.86 | $18.04 | $17.54 | $17.55 | -2.12% | 1,805,711 |
| Feb 9, 2026 | $17.88 | $18.23 | $17.81 | $17.93 | -0.17% | 2,426,580 |
| Feb 6, 2026 | $17.42 | $18.09 | $17.42 | $17.96 | +3.76% | 2,254,025 |
| Feb 5, 2026 | $16.73 | $17.35 | $16.73 | $17.31 | +3.28% | 2,630,884 |
| Feb 4, 2026 | $17.19 | $17.24 | $16.73 | $16.76 | -2.39% | 1,374,614 |
| Feb 3, 2026 | $17.11 | $17.31 | $17.01 | $17.17 | -0.41% | 1,556,849 |
| Feb 2, 2026 | $17.16 | $17.39 | $16.89 | $17.24 | +0.76% | 2,264,826 |
| Jan 30, 2026 | $17.26 | $17.63 | $17.10 | $17.11 | -2.23% | 1,512,557 |
| Jan 29, 2026 | $17.70 | $18.01 | $17.31 | $17.50 | -0.96% | 1,847,610 |
| Jan 28, 2026 | $17.76 | $17.86 | $17.54 | $17.67 | +0.28% | 2,075,986 |
| Jan 27, 2026 | $17.54 | $17.74 | $17.41 | $17.62 | +1.44% | 2,144,765 |
| Jan 26, 2026 | $17.34 | $17.55 | $17.13 | $17.37 | -0.52% | 1,113,337 |
| Jan 23, 2026 | $17.31 | $17.48 | $17.12 | $17.46 | +0.23% | 1,178,894 |
| Jan 22, 2026 | $17.43 | $17.75 | $17.19 | $17.42 | +1.04% | 2,677,814 |
| Jan 21, 2026 | $17.37 | $17.61 | $17.02 | $17.24 | +0.29% | 2,804,494 |
| Jan 20, 2026 | $16.63 | $17.30 | $16.58 | $17.19 | +2.87% | 4,267,252 |
| Jan 16, 2026 | $18.13 | $18.38 | $16.59 | $16.71 | -8.29% | 3,799,205 |
| Jan 15, 2026 | $18.58 | $18.67 | $18.14 | $18.22 | -1.25% | 4,318,361 |
| Jan 14, 2026 | $18.45 | $18.86 | $18.29 | $18.45 | -0.70% | 2,590,369 |
| Jan 13, 2026 | $18.29 | $18.66 | $18.21 | $18.58 | +0.11% | 2,681,412 |
| Jan 12, 2026 | $17.92 | $18.71 | $17.92 | $18.56 | +3.63% | 1,666,886 |
| Jan 9, 2026 | $18.34 | $18.34 | $17.82 | $17.91 | -2.40% | 1,723,592 |
| Jan 8, 2026 | $17.76 | $18.41 | $17.74 | $18.35 | +2.86% | 1,531,259 |
| Jan 7, 2026 | $17.82 | $17.99 | $17.75 | $17.84 | -0.50% | 1,653,292 |
| Jan 6, 2026 | $17.94 | $18.23 | $17.79 | $17.93 | +0.39% | 3,484,145 |
| Jan 5, 2026 | $17.48 | $18.07 | $17.13 | $17.86 | +0.85% | 2,759,856 |
| Jan 2, 2026 | $18.05 | $18.26 | $17.68 | $17.71 | +0.11% | 2,249,250 |
| Dec 31, 2025 | $17.81 | $18.01 | $17.68 | $17.69 | -1.83% | 2,902,320 |
| Dec 30, 2025 | $19.31 | $19.49 | $17.96 | $18.02 | -6.92% | 4,046,748 |
| Dec 29, 2025 | $19.25 | $19.37 | $19.10 | $19.36 | -0.51% | 1,879,562 |
| Dec 26, 2025 | $19.56 | $19.58 | $19.25 | $19.46 | -0.61% | 2,014,257 |
| Dec 24, 2025 | $19.33 | $19.74 | $19.28 | $19.58 | +0.41% | 1,470,312 |
| Dec 23, 2025 | $19.47 | $19.63 | $19.23 | $19.50 | +0.10% | 1,596,077 |
| Dec 22, 2025 | $19.27 | $19.49 | $19.13 | $19.48 | +1.78% | 2,068,357 |
| Dec 19, 2025 | $19.43 | $19.65 | $19.14 | $19.14 | -0.93% | 4,298,342 |
| Dec 18, 2025 | $19.23 | $19.49 | $19.15 | $19.32 | +1.26% | 2,184,399 |
| Dec 17, 2025 | $19.23 | $19.43 | $19.02 | $19.08 | -0.37% | 2,508,344 |
| Dec 16, 2025 | $19.46 | $19.48 | $19.03 | $19.15 | -1.90% | 2,576,823 |
| Dec 15, 2025 | $20.05 | $20.08 | $19.44 | $19.52 | -2.69% | 2,560,295 |
| Dec 12, 2025 | $20.17 | $20.24 | $19.94 | $20.06 | -0.20% | 7,072,566 |
| Dec 11, 2025 | $19.95 | $20.28 | $19.82 | $20.10 | -0.45% | 2,187,344 |
| Dec 10, 2025 | $20.27 | $20.39 | $19.99 | $20.19 | +0.15% | 1,699,594 |
| Dec 9, 2025 | $19.81 | $20.21 | $19.50 | $20.16 | +0.05% | 2,501,499 |
| Dec 8, 2025 | $20.27 | $20.49 | $20.04 | $20.15 | +0.15% | 3,874,977 |
| Dec 5, 2025 | $20.06 | $20.28 | $19.95 | $20.12 | +1.00% | 2,369,166 |
| Dec 4, 2025 | $19.88 | $19.98 | $19.69 | $19.92 | +0.91% | 1,909,266 |
| Dec 3, 2025 | $20.11 | $20.28 | $19.69 | $19.74 | -2.71% | 2,077,644 |
| Dec 2, 2025 | $20.27 | $20.33 | $19.99 | $20.29 | +0.30% | 2,916,146 |
| Dec 1, 2025 | $19.57 | $20.30 | $19.34 | $20.23 | +3.00% | 3,009,688 |
| Nov 28, 2025 | $19.89 | $19.95 | $19.59 | $19.64 | -0.61% | 1,601,822 |
| Nov 26, 2025 | $19.23 | $19.92 | $19.08 | $19.76 | +2.54% | 2,767,782 |
| Nov 25, 2025 | $19.09 | $19.43 | $18.95 | $19.27 | +1.64% | 2,312,053 |
| Nov 24, 2025 | $18.87 | $18.96 | $18.24 | $18.96 | +1.72% | 5,046,097 |
| Nov 21, 2025 | $18.00 | $18.96 | $17.88 | $18.64 | +3.04% | 4,111,817 |
| Nov 20, 2025 | $18.62 | $19.33 | $17.82 | $18.09 | -6.99% | 3,738,743 |
| Nov 19, 2025 | $19.50 | $19.61 | $19.11 | $19.45 | -0.92% | 2,740,367 |
| Nov 18, 2025 | $19.23 | $19.69 | $19.05 | $19.63 | +0.15% | 3,530,657 |
| Nov 17, 2025 | $19.23 | $19.83 | $19.21 | $19.60 | +0.98% | 4,044,637 |
| Nov 14, 2025 | $19.41 | $19.75 | $19.06 | $19.41 | -1.52% | 2,628,361 |
| Nov 13, 2025 | $19.70 | $19.99 | $19.58 | $19.71 | +0.31% | 2,009,239 |
| Nov 12, 2025 | $19.72 | $19.83 | $19.31 | $19.65 | -1.01% | 2,952,758 |
| Nov 11, 2025 | $19.73 | $19.93 | $19.58 | $19.85 | +0.81% | 3,535,460 |
| Nov 10, 2025 | $18.92 | $19.89 | $18.91 | $19.69 | +5.52% | 4,454,860 |
| Nov 7, 2025 | $18.06 | $18.71 | $18.01 | $18.66 | +2.08% | 2,137,236 |
| Nov 6, 2025 | $18.66 | $18.85 | $18.24 | $18.28 | -0.92% | 2,574,159 |
| Nov 5, 2025 | $17.88 | $18.60 | $17.88 | $18.45 | +2.84% | 3,272,944 |
| Nov 4, 2025 | $17.28 | $18.12 | $17.20 | $17.94 | +2.11% | 2,719,961 |
| Nov 3, 2025 | $17.48 | $17.71 | $17.26 | $17.57 | – | 5,162,733 |
Seasonality
VIPS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.9% | 7.2% | -0.5% | -2.5% | -4.4% | -0.1% | 1.8% | -8.2% | -2.7% | -1.0% | 12.4% | 7.2% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 5 of 9 |
| 2026 | -3.3% | 1.8% | -9.8% | -4.7% | -1.2% | -6.8% | 15.7% | -14.6% | -4.5% | 3.0% | 3.0% | |
| 2025 | 6.7% | 9.4% | -0.3% | -9.8% | 1.2% | 9.1% | 0.3% | 10.9% | 17.3% | -10.9% | 12.3% | -9.9% |
| 2024 | -10.5% | 21.1% | -11.9% | -9.1% | 6.8% | -19.0% | 4.8% | -8.1% | 25.4% | -8.2% | -4.4% | -2.5% |
| 2023 | 13.4% | -3.7% | 1.9% | 3.4% | -8.8% | 15.2% | 14.1% | -16.1% | 1.4% | -10.9% | 12.4% | 10.8% |
| 2022 | 10.8% | -6.9% | 3.8% | -14.9% | 21.4% | 6.3% | -7.4% | 26.7% | -27.6% | -17.1% | 60.0% | 22.3% |
| 2021 | -2.5% | 36.1% | -20.0% | 3.0% | -24.8% | -13.2% | -17.2% | -11.1% | -24.7% | 0.2% | -12.5% | -14.0% |
| 2020 | -10.2% | 0.8% | 21.4% | 2.2% | 8.9% | 14.8% | 14.4% | -27.5% | -5.3% | 36.8% | 19.3% | 10.1% |
| 2019 | 40.8% | -6.6% | 11.8% | 7.2% | -12.4% | 14.5% | -11.9% | 10.1% | 6.6% | 29.4% | 10.7% | 10.9% |
| 2018 | 41.0% | 5.2% | -4.4% | -6.9% | -24.5% | -7.1% | -11.1% | -27.7% | -10.6% | -22.1% | 18.7% | -5.4% |
| 2017 | 2.8% | 14.9% | 2.5% | 4.0% | -10.8% | -14.7% | 16.6% | -24.3% | -5.6% | -10.1% | 4.2% | 42.4% |
See a number that looks wrong?