Vitamin Shoppe, Inc. - Price History
Monthly price history for VSI (Vitamin Shoppe, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2021 | 6.50 USD | 6.50 USD |
| December 2020 | 6.50 USD | 6.50 USD |
| November 2020 | 6.50 USD | 6.50 USD |
| October 2020 | 6.50 USD | 6.50 USD |
| September 2020 | 6.50 USD | 6.50 USD |
| August 2020 | 6.50 USD | 6.50 USD |
| July 2020 | 6.50 USD | 6.50 USD |
| June 2020 | 6.50 USD | 6.50 USD |
| May 2020 | 6.50 USD | 6.50 USD |
| April 2020 | 6.50 USD | 6.50 USD |
| March 2020 | 21500.00 USD | 21500.00 USD |
| February 2020 | 21900.00 USD | 21900.00 USD |
| January 2020 | 24000.00 USD | 24000.00 USD |
| December 2019 | 23550.00 USD | 23550.00 USD |
| November 2019 | 23600.00 USD | 23600.00 USD |
| October 2019 | 24000.00 USD | 24000.00 USD |
| September 2019 | 23900.00 USD | 23900.00 USD |
| August 2019 | 24000.00 USD | 24000.00 USD |
| July 2019 | 23000.00 USD | 23000.00 USD |
| June 2019 | 28350.00 USD | 28350.00 USD |
| May 2019 | 29500.00 USD | 29500.00 USD |
| April 2019 | 29000.00 USD | 29000.00 USD |
| March 2019 | 28500.00 USD | 28500.00 USD |
| February 2019 | 7.37 USD | 7.37 USD |
| January 2019 | 4.62 USD | 4.62 USD |
| December 2018 | 4.74 USD | 4.74 USD |
| November 2018 | 7.80 USD | 7.80 USD |
| October 2018 | 7.77 USD | 7.77 USD |
| September 2018 | 10.00 USD | 10.00 USD |
| August 2018 | 12.80 USD | 12.80 USD |
| July 2018 | 8.35 USD | 8.35 USD |
| June 2018 | 6.95 USD | 6.95 USD |
| May 2018 | 5.10 USD | 5.10 USD |
| April 2018 | 4.95 USD | 4.95 USD |
| March 2018 | 4.35 USD | 4.35 USD |
| February 2018 | 3.75 USD | 3.75 USD |
| January 2018 | 4.25 USD | 4.25 USD |
| December 2017 | 4.40 USD | 4.40 USD |
| November 2017 | 3.75 USD | 3.75 USD |
| October 2017 | 4.60 USD | 4.60 USD |
| September 2017 | 5.35 USD | 5.35 USD |
| August 2017 | 5.35 USD | 5.35 USD |
| July 2017 | 11.00 USD | 11.00 USD |
| June 2017 | 11.65 USD | 11.65 USD |
| May 2017 | 11.60 USD | 11.60 USD |
| April 2017 | 19.30 USD | 19.30 USD |
| March 2017 | 20.15 USD | 20.15 USD |
| February 2017 | 21.30 USD | 21.30 USD |
| January 2017 | 21.65 USD | 21.65 USD |
| December 2016 | 23.75 USD | 23.75 USD |
| November 2016 | 24.85 USD | 24.85 USD |
| October 2016 | 25.05 USD | 25.05 USD |
| September 2016 | 26.85 USD | 26.85 USD |
| August 2016 | 27.72 USD | 27.72 USD |
| July 2016 | 29.26 USD | 29.26 USD |
| June 2016 | 30.57 USD | 30.57 USD |
| May 2016 | 30.24 USD | 30.24 USD |
| April 2016 | 27.37 USD | 27.37 USD |
| March 2016 | 30.96 USD | 30.96 USD |
| February 2016 | 27.59 USD | 27.59 USD |
| January 2016 | 30.43 USD | 30.43 USD |
| December 2015 | 32.70 USD | 32.70 USD |
| November 2015 | 30.50 USD | 30.50 USD |
| October 2015 | 28.69 USD | 28.69 USD |
| September 2015 | 32.64 USD | 32.64 USD |
| August 2015 | 35.80 USD | 35.80 USD |
| July 2015 | 36.76 USD | 36.76 USD |
| June 2015 | 37.27 USD | 37.27 USD |
| May 2015 | 39.70 USD | 39.70 USD |
| April 2015 | 41.88 USD | 41.88 USD |
| March 2015 | 41.19 USD | 41.19 USD |
| February 2015 | 42.40 USD | 42.40 USD |
| January 2015 | 42.27 USD | 42.27 USD |
| December 2014 | 48.58 USD | 48.58 USD |
| November 2014 | 47.86 USD | 47.86 USD |
| October 2014 | 46.93 USD | 46.93 USD |
| September 2014 | 44.39 USD | 44.39 USD |
| August 2014 | 39.19 USD | 39.19 USD |
| July 2014 | 42.65 USD | 42.65 USD |
| June 2014 | 43.02 USD | 43.02 USD |
| May 2014 | 42.98 USD | 42.98 USD |
| April 2014 | 47.88 USD | 47.88 USD |
| March 2014 | 47.52 USD | 47.52 USD |
| February 2014 | 46.79 USD | 46.79 USD |
| January 2014 | 44.82 USD | 44.82 USD |
| December 2013 | 52.01 USD | 52.01 USD |
| November 2013 | 54.27 USD | 54.27 USD |
| October 2013 | 46.91 USD | 46.91 USD |
| September 2013 | 43.75 USD | 43.75 USD |
| August 2013 | 42.12 USD | 42.12 USD |
| July 2013 | 48.03 USD | 48.03 USD |
| June 2013 | 44.84 USD | 44.84 USD |
| May 2013 | 43.74 USD | 43.74 USD |
| April 2013 | 49.15 USD | 49.15 USD |
| March 2013 | 48.85 USD | 48.85 USD |
| February 2013 | 52.55 USD | 52.55 USD |
| January 2013 | 61.08 USD | 61.08 USD |
| December 2012 | 57.36 USD | 57.36 USD |
| November 2012 | 59.26 USD | 59.26 USD |
| October 2012 | 57.24 USD | 57.24 USD |
| September 2012 | 58.32 USD | 58.32 USD |
| August 2012 | 53.61 USD | 53.61 USD |
| July 2012 | 54.92 USD | 54.92 USD |
| June 2012 | 54.93 USD | 54.93 USD |
| May 2012 | 49.52 USD | 49.52 USD |
| April 2012 | 47.07 USD | 47.07 USD |
| March 2012 | 44.21 USD | 44.21 USD |
| February 2012 | 42.43 USD | 42.43 USD |
| January 2012 | 42.74 USD | 42.74 USD |
| December 2011 | 39.88 USD | 39.88 USD |
| November 2011 | 36.81 USD | 36.81 USD |
| October 2011 | 37.71 USD | 37.71 USD |
| September 2011 | 37.44 USD | 37.44 USD |
| August 2011 | 44.30 USD | 44.30 USD |
| July 2011 | 43.56 USD | 43.56 USD |
| June 2011 | 45.76 USD | 45.76 USD |
| May 2011 | 40.73 USD | 40.73 USD |
| April 2011 | 39.02 USD | 39.02 USD |
| March 2011 | 33.83 USD | 33.83 USD |
| February 2011 | 34.79 USD | 34.79 USD |
| January 2011 | 31.73 USD | 31.73 USD |
| December 2010 | 33.64 USD | 33.64 USD |
| November 2010 | 29.51 USD | 29.51 USD |
| October 2010 | 27.81 USD | 27.81 USD |
| September 2010 | 27.45 USD | 27.45 USD |
| August 2010 | 24.41 USD | 24.41 USD |
| July 2010 | 27.32 USD | 27.32 USD |
| June 2010 | 25.65 USD | 25.65 USD |
| May 2010 | 25.62 USD | 25.62 USD |
| April 2010 | 24.82 USD | 24.82 USD |
| March 2010 | 22.45 USD | 22.45 USD |
| February 2010 | 19.87 USD | 19.87 USD |
| January 2010 | 21.00 USD | 21.00 USD |
| December 2009 | 22.24 USD | 22.24 USD |
| November 2009 | 18.50 USD | 18.50 USD |
| October 2009 | 17.57 USD | 17.57 USD |
VSI
Price: 6.50USD
52 week range price:
Earnings Per Share: -0.17 USD
P/E Ratio: -17.46
Exchange: NYQ
Sector: Consumer Non-Durables
Industry: Food Chains
Volume: 879470
Ebitda: -100.6 millionMarket Capitalization: 156.4 million