Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	130.50	131.00	128.15	128.80	128.80	-2.09%	895,594
May 7, 2026	133.05	134.35	131.55	131.55	131.55	-1.46%	774,004
May 6, 2026	130.75	134.35	130.70	133.50	133.50	3.45%	881,934
May 5, 2026	126.50	129.25	126.35	129.05	129.05	2.58%	828,722
May 4, 2026	129.00	129.35	124.95	125.80	125.80	-2.10%	920,949
Apr 30, 2026	124.90	128.90	124.30	128.50	128.50	1.86%	1,037,335
Apr 29, 2026	128.25	128.40	125.35	126.15	126.15	-1.87%	739,280
Apr 28, 2026	128.50	129.60	128.15	128.55	128.55	0.63%	685,489
Apr 27, 2026	127.65	129.05	127.55	127.75	127.75	0.12%	712,157
Apr 24, 2026	128.35	130.40	127.15	127.60	127.60	-2.63%	1,008,070
Apr 23, 2026	130.95	131.40	129.60	131.05	131.05	0.23%	686,880
Apr 22, 2026	134.30	134.65	130.75	130.75	130.75	-2.17%	1,251,846
Apr 21, 2026	133.25	134.85	132.95	133.65	133.65	-2.30%	1,314,714
Apr 20, 2026	135.80	137.20	135.70	136.80	132.85	-0.51%	1,016,929
Apr 17, 2026	132.85	138.00	132.60	137.50	133.53	2.15%	1,702,466
Apr 16, 2026	133.95	136.20	133.90	134.60	130.71	0.52%	1,094,550
Apr 15, 2026	134.85	135.75	133.80	133.90	130.03	-1.11%	566,348
Apr 14, 2026	134.05	135.70	134.05	135.40	131.49	0.67%	827,082
Apr 13, 2026	134.90	135.10	133.60	134.50	130.62	-0.85%	611,677
Apr 10, 2026	137.40	138.25	135.65	135.65	131.73	-0.91%	1,002,620
Apr 9, 2026	137.10	137.60	135.60	136.90	132.95	0.40%	1,047,174
Apr 8, 2026	137.20	137.23	134.95	136.35	132.41	4.40%	1,602,932
Apr 7, 2026	132.80	133.80	130.40	130.60	126.83	-0.76%	888,200
Apr 2, 2026	130.20	132.20	129.75	131.60	127.80	-0.75%	709,877
Apr 1, 2026	132.00	132.60	131.05	132.60	128.77	3.31%	961,624
Mar 31, 2026	127.00	129.85	127.00	128.35	124.64	1.42%	1,541,289
Mar 30, 2026	126.45	127.65	126.15	126.55	122.90	0.36%	1,039,079
Mar 27, 2026	126.95	126.98	124.65	126.10	122.46	-0.79%	952,608
Mar 26, 2026	128.55	129.05	126.65	127.10	123.43	-1.32%	960,900
Mar 25, 2026	128.60	129.60	128.00	128.80	125.08	1.14%	876,298
Mar 24, 2026	127.00	127.45	125.00	127.35	123.67	0.55%	825,373
Mar 23, 2026	122.10	129.05	120.95	126.65	122.99	2.18%	1,483,005
Mar 20, 2026	127.75	128.25	123.60	123.95	120.37	-1.74%	2,237,989
Mar 19, 2026	127.05	127.45	125.30	126.15	122.51	-2.21%	1,274,858
Mar 18, 2026	131.10	131.50	128.40	129.00	125.28	-1.15%	1,343,601
Mar 17, 2026	129.20	131.55	129.20	130.50	126.73	0.93%	571,508
Mar 16, 2026	129.10	130.70	128.90	129.30	125.57	-0.04%	890,012
Mar 13, 2026	128.70	130.90	127.60	129.35	125.62	-0.46%	655,127
Mar 12, 2026	130.20	130.55	129.00	129.95	126.20	-0.54%	858,290
Mar 11, 2026	129.50	131.20	128.90	130.65	126.88	0.35%	670,248
Mar 10, 2026	129.30	131.60	129.30	130.20	126.44	2.24%	1,055,432
Mar 9, 2026	125.50	128.30	124.45	127.35	123.67	-1.28%	1,053,910
Mar 6, 2026	132.10	132.20	126.85	129.00	125.28	-2.05%	1,174,071
Mar 5, 2026	133.65	134.95	131.00	131.70	127.90	-1.83%	999,109
Mar 4, 2026	133.10	135.40	132.50	134.15	130.28	0.68%	995,029
Mar 3, 2026	137.00	137.00	132.50	133.25	129.40	-3.72%	1,171,984
Mar 2, 2026	137.55	138.55	136.00	138.40	134.40	-1.67%	1,135,318
Feb 27, 2026	142.65	143.00	140.75	140.75	136.69	-1.12%	2,137,139
Feb 26, 2026	140.40	143.15	140.25	142.35	138.24	0.35%	739,449
Feb 25, 2026	141.90	142.35	140.65	141.85	137.75	0.07%	715,370