Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	124.50	125.60	122.95	122.95	122.95	-1.24%	801,975
May 18, 2026	123.10	125.20	121.95	124.50	124.50	-0.12%	856,519
May 15, 2026	126.45	127.25	124.50	124.65	124.65	-2.20%	559,330
May 14, 2026	126.50	127.55	126.40	127.45	127.45	1.11%	513,098
May 13, 2026	128.40	128.65	125.10	126.05	126.05	-1.52%	624,828
May 12, 2026	128.65	129.30	127.55	128.00	128.00	-0.89%	650,464
May 11, 2026	127.95	129.40	127.30	129.15	129.15	0.27%	667,820
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	0.60%	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