Vinci Partners Investment... (VINP)
NASDAQ: VINP
· Real-Time Price · USD
10.08
-0.25 (-2.42%)
At close: Aug 15, 2025, 2:34 PM
VINP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.08 | 10.40 | 9.61 | 10.33 | 10.33 | 2.48% | 60,313 |
| Aug 13, 2025 | 9.29 | 10.10 | 9.29 | 10.08 | 10.08 | 2.65% | 69,800 |
| Aug 12, 2025 | 9.38 | 9.82 | 9.37 | 9.82 | 9.82 | 3.04% | 74,734 |
| Aug 11, 2025 | 9.57 | 9.57 | 9.47 | 9.53 | 9.53 | -0.21% | 22,919 |
| Aug 8, 2025 | 9.51 | 9.60 | 9.50 | 9.55 | 9.55 | 0.53% | 30,604 |
| Aug 7, 2025 | 9.50 | 9.60 | 9.46 | 9.50 | 9.50 | -0.84% | 49,400 |
| Aug 6, 2025 | 9.36 | 9.60 | 9.36 | 9.58 | 9.58 | 2.35% | 38,801 |
| Aug 5, 2025 | 9.57 | 9.73 | 9.36 | 9.36 | 9.36 | -1.89% | 36,800 |
| Aug 4, 2025 | 9.38 | 9.68 | 9.38 | 9.54 | 9.54 | 0.63% | 38,700 |
| Aug 1, 2025 | 9.63 | 9.72 | 9.46 | 9.48 | 9.48 | -1.66% | 33,015 |
| Jul 31, 2025 | 9.63 | 9.73 | 9.50 | 9.64 | 9.64 | -0.21% | 72,218 |
| Jul 30, 2025 | 9.93 | 9.96 | 9.66 | 9.66 | 9.66 | -3.21% | 27,306 |
| Jul 29, 2025 | 9.89 | 10.18 | 9.75 | 9.98 | 9.98 | 1.63% | 61,900 |
| Jul 28, 2025 | 9.79 | 9.87 | 9.71 | 9.82 | 9.82 | 0.41% | 30,100 |
| Jul 25, 2025 | 9.73 | 9.91 | 9.69 | 9.78 | 9.78 | -1.01% | 41,100 |
| Jul 24, 2025 | 9.73 | 9.99 | 9.72 | 9.88 | 9.88 | -0.90% | 50,849 |
| Jul 23, 2025 | 9.86 | 10.19 | 9.73 | 9.97 | 9.97 | 1.22% | 44,700 |
| Jul 22, 2025 | 9.90 | 9.93 | 9.76 | 9.85 | 9.85 | 0.20% | 25,632 |
| Jul 21, 2025 | 9.89 | 9.92 | 9.69 | 9.83 | 9.83 | -0.71% | 129,224 |
| Jul 18, 2025 | 9.77 | 9.91 | 9.62 | 9.90 | 9.90 | 1.75% | 51,648 |