VIPS: Vipshop Holdings Limited

As of Friday, May 22nd, 2026

$ 14.41

-0.11 -0.76%

Open: 13.64
High: 14.45
Low: 13.62
Volume: 4,289,226
Previous Close on Thursday, May 21st, 2026

$ 14.52

+0.30 +2.11%

Open: 14.00
High: 14.70
Low: 13.94
Volume: 6,078,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 13.64 14.45 13.62 14.41 4,289,226 -0.11 -0.76
2026-05-21 14.00 14.70 13.94 14.52 6,078,164 +0.30 +2.11
2026-05-20 14.10 14.24 14.00 14.22 3,062,934 +0.11 +0.78
2026-05-19 13.95 14.19 13.92 14.11 2,034,370 +0.17 +1.22
2026-05-18 13.99 14.08 13.80 13.94 2,198,913 -0.02 -0.14
2026-05-15 14.04 14.17 13.92 13.96 1,912,104 -0.19 -1.34
2026-05-14 14.72 14.78 14.15 14.15 1,515,100 -0.84 -5.60
2026-05-13 14.54 15.23 14.40 14.99 2,705,935 +0.42 +2.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.70
On 2026-05-21		 13.62
On 2026-05-22		 0.45 3.22 14.70
On 2026-05-21		 13.62
On 2026-05-22		 -7.35 14.24
10D 15.23
On 2026-05-13		 13.62
On 2026-05-22		 -0.05 -0.35 15.23
On 2026-05-13		 13.62
On 2026-05-22		 -10.57 14.35
20D 15.23
On 2026-05-13		 13.62
On 2026-05-22		 0.05 0.35 15.23
On 2026-05-13		 13.62
On 2026-05-22		 -10.57 14.36
WTD 14.70
On 2026-05-21		 13.62
On 2026-05-22		 0.45 3.22 14.70
On 2026-05-21		 13.62
On 2026-05-22		 -7.35 14.24
MTD 15.23
On 2026-05-13		 13.62
On 2026-05-22		 0.02 0.14 15.23
On 2026-05-13		 13.62
On 2026-05-22		 -10.57 14.38
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

14.68 -0.01 -0.07 8,781,128
ABG

Asbury Automotive Group Inc.

187.72 +2.34 +1.26 111,819
VIPS

Vipshop Holdings Limited

14.41 -0.11 -0.76 4,289,226