Vitamin Shoppe, Inc. - Price History

Monthly price history for VSI (Vitamin Shoppe, Inc.)

DateAdjusted priceReal 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:
3.32
8.26

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 million

Market Capitalization: 156.4 million

Links: