Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	119.15	119.75	118.20	118.80	118.80	0.76%	605,176
Jul 27, 2026	118.85	119.70	117.25	117.90	117.90	-0.38%	738,941
Jul 24, 2026	118.25	119.00	117.65	118.35	118.35	0.30%	534,440
Jul 23, 2026	119.30	119.45	117.40	118.00	118.00	-1.05%	815,741
Jul 22, 2026	118.50	119.80	118.30	119.25	119.25	0.68%	613,517
Jul 21, 2026	118.00	119.35	117.75	118.45	118.45	0.17%	624,683
Jul 20, 2026	118.20	120.05	117.55	118.25	118.25	0.25%	601,772
Jul 17, 2026	121.50	121.50	117.10	117.95	117.95	-1.87%	962,221
Jul 16, 2026	120.00	120.40	118.65	120.20	120.20	0.46%	563,898
Jul 15, 2026	118.95	120.25	118.50	119.65	119.65	0.21%	545,843
Jul 14, 2026	118.55	119.45	118.05	119.40	119.40	0.04%	578,281
Jul 13, 2026	118.35	119.45	118.25	119.35	119.35	0.29%	578,595
Jul 10, 2026	120.00	120.50	118.35	119.00	119.00	-0.29%	749,615
Jul 9, 2026	118.60	119.45	117.70	119.35	119.35	0.93%	1,019,953
Jul 8, 2026	122.05	122.55	118.25	118.25	118.25	-4.25%	1,358,452
Jul 7, 2026	125.50	126.45	122.90	123.50	123.50	-1.40%	815,371
Jul 6, 2026	127.75	127.75	124.85	125.25	125.25	-2.07%	1,575,474
Jul 3, 2026	126.95	128.95	126.95	127.90	127.90	0.79%	553,451
Jul 2, 2026	124.55	126.90	124.25	126.90	126.90	2.09%	1,076,161
Jul 1, 2026	127.50	127.65	124.05	124.30	124.30	-2.74%	1,277,227
Jun 30, 2026	126.90	128.15	126.60	127.80	127.80	0.75%	1,017,154
Jun 29, 2026	129.90	129.95	126.30	126.85	126.85	-2.50%	904,530
Jun 26, 2026	131.20	131.75	129.45	130.10	130.10	-0.95%	818,709
Jun 25, 2026	129.30	132.10	129.20	131.35	131.35	1.70%	1,106,973
Jun 24, 2026	128.50	129.30	127.45	129.15	129.15	0.04%	1,150,795
Jun 23, 2026	130.15	130.90	129.10	129.10	129.10	-1.19%	990,320
Jun 22, 2026	129.85	131.00	128.25	130.65	130.65	0.77%	829,983
Jun 19, 2026	129.95	130.75	129.35	129.65	129.65	-0.77%	1,944,342
Jun 18, 2026	132.20	132.20	129.10	130.65	130.65	0.27%	1,654,193
Jun 17, 2026	129.20	130.40	129.10	130.30	130.30	0.85%	1,218,926
Jun 16, 2026	128.60	129.40	127.75	129.20	129.20	1.06%	652,215
Jun 15, 2026	127.95	129.30	127.85	127.85	127.85	1.55%	948,759
Jun 12, 2026	125.55	127.30	125.05	125.90	125.90	2.07%	1,023,968
Jun 11, 2026	123.15	124.05	122.60	123.35	123.35	0.41%	828,593
Jun 10, 2026	123.30	124.30	121.60	122.85	122.85	0.08%	918,252
Jun 9, 2026	123.55	125.50	122.75	122.75	122.75	-0.85%	849,643
Jun 8, 2026	122.80	124.45	122.55	123.80	123.80	-0.36%	842,856
Jun 5, 2026	124.45	125.25	124.10	124.25	124.25	0.57%	592,181
Jun 4, 2026	123.40	124.95	123.05	123.55	123.55	0.32%	549,071
Jun 3, 2026	121.55	123.40	121.40	123.15	123.15	0.49%	861,816
Jun 2, 2026	123.95	124.45	122.55	122.55	122.55	-0.65%	697,946
Jun 1, 2026	124.40	125.00	122.45	123.35	123.35	-1.36%	888,466
May 29, 2026	123.95	126.20	123.95	125.05	125.05	0.56%	2,085,415
May 28, 2026	124.60	124.85	123.75	124.35	124.35	-0.72%	661,836
May 27, 2026	123.95	126.80	123.85	125.25	125.25	0.93%	911,010
May 26, 2026	125.80	126.35	123.90	124.10	124.10	-1.23%	693,704
May 25, 2026	123.15	126.05	123.15	125.65	125.65	3.25%	798,339
May 22, 2026	123.45	124.20	121.70	121.70	121.70	-1.14%	994,121
May 21, 2026	124.00	124.60	122.70	123.10	123.10	-1.20%	849,816
May 20, 2026	121.85	125.50	121.80	124.60	124.60	1.34%	1,122,245