Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	35.49	35.91	35.44	35.62	35.62	1.74%	400,577
May 1, 2025	35.36	35.53	34.47	35.01	35.01	-1.10%	80,825
Apr 30, 2025	34.73	35.51	34.62	35.40	35.40	1.00%	190,881
Apr 29, 2025	34.83	35.05	34.57	35.05	35.05	1.30%	216,484
Apr 28, 2025	34.41	34.79	34.25	34.60	34.60	0.49%	88,085
Apr 25, 2025	34.24	34.49	34.18	34.43	34.43	0.67%	102,247
Apr 24, 2025	33.75	34.97	33.73	34.20	34.20	1.27%	65,033
Apr 23, 2025	33.57	34.19	33.57	33.77	33.77	-0.59%	129,889
Apr 22, 2025	33.47	33.97	33.46	33.97	33.97	2.72%	168,642
Apr 21, 2025	32.99	33.83	32.75	33.07	33.07	-3.92%	107,558
Apr 17, 2025	34.01	34.87	33.78	34.42	33.41	1.29%	126,480
Apr 16, 2025	34.08	34.25	33.64	33.98	32.98	2.57%	217,724
Apr 15, 2025	33.18	33.45	32.99	33.13	32.16	0.67%	110,117
Apr 14, 2025	32.58	33.14	32.54	32.91	31.95	0.61%	205,942
Apr 11, 2025	31.82	32.84	31.82	32.71	31.75	3.55%	265,651
Apr 10, 2025	31.34	31.67	30.93	31.59	30.66	-0.09%	144,558
Apr 9, 2025	29.73	31.72	29.57	31.62	30.69	7.37%	347,390
Apr 8, 2025	29.94	30.10	29.04	29.45	28.59	-0.53%	206,690
Apr 7, 2025	29.46	30.69	29.03	29.61	28.74	-2.92%	177,237
Apr 4, 2025	31.21	31.21	30.50	30.50	29.61	-6.21%	174,011
Apr 3, 2025	32.45	32.66	32.30	32.52	31.57	1.43%	83,385
Apr 2, 2025	31.69	32.13	31.69	32.06	31.12	1.10%	71,188
Apr 1, 2025	31.60	31.76	31.43	31.71	30.78	0.70%	86,864
Mar 31, 2025	31.44	31.54	31.27	31.49	30.57	-2.02%	151,377
Mar 28, 2025	32.29	32.30	31.99	32.14	31.20	-	74,315
Mar 27, 2025	32.08	32.22	32.03	32.14	31.20	0.94%	127,447
Mar 26, 2025	31.92	32.16	31.68	31.84	30.91	-1.12%	86,109
Mar 25, 2025	32.34	32.34	32.04	32.20	31.26	0.88%	110,353
Mar 24, 2025	31.91	32.03	31.82	31.92	30.98	-0.16%	82,321
Mar 21, 2025	32.02	32.11	31.87	31.97	31.03	-0.78%	70,326
Mar 20, 2025	32.02	32.25	32.02	32.22	31.28	-1.01%	154,803
Mar 19, 2025	32.47	32.65	32.36	32.55	31.60	-0.03%	61,571
Mar 18, 2025	32.38	32.69	32.36	32.56	31.61	0.77%	208,529
Mar 17, 2025	32.11	32.34	32.11	32.31	31.36	1.13%	155,277
Mar 14, 2025	32.00	32.00	31.70	31.95	31.01	1.48%	1,821,559
Mar 13, 2025	31.28	31.61	31.28	31.48	30.56	-0.59%	233,483
Mar 12, 2025	31.43	31.69	31.40	31.67	30.74	0.70%	505,311
Mar 11, 2025	31.50	31.76	30.97	31.45	30.53	0.48%	924,941
Mar 10, 2025	31.61	31.69	31.14	31.30	30.38	-1.70%	276,106
Mar 7, 2025	31.65	32.03	31.58	31.84	30.91	0.60%	465,189
Mar 6, 2025	31.87	32.15	31.65	31.65	30.72	-0.30%	553,662
Mar 5, 2025	31.54	31.79	31.51	31.75	30.81	6.33%	102,618
Mar 4, 2025	29.17	30.14	29.07	29.86	28.98	2.85%	85,488
Mar 3, 2025	29.22	29.38	28.97	29.03	28.18	1.22%	93,594
Feb 28, 2025	28.77	28.88	28.48	28.68	27.84	0.39%	140,974
Feb 27, 2025	28.64	28.79	28.57	28.57	27.73	-0.90%	95,783
Feb 26, 2025	28.94	29.13	28.78	28.83	27.98	0.10%	62,605
Feb 25, 2025	28.78	28.92	28.59	28.80	27.96	1.34%	127,554
Feb 24, 2025	28.52	28.61	28.41	28.42	27.59	0.71%	112,379
Feb 21, 2025	28.38	28.39	28.17	28.22	27.39	-0.53%	85,814