Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	26.41	26.47	26.22	26.42	26.42	0.19%	187,334
Nov 20, 2024	26.39	26.42	26.26	26.37	26.37	-0.57%	105,451
Nov 19, 2024	26.15	26.63	26.15	26.52	26.52	-0.26%	166,109
Nov 18, 2024	26.50	26.68	26.47	26.59	26.59	0.68%	260,181
Nov 15, 2024	26.49	26.53	26.34	26.41	26.41	0.61%	318,147
Nov 14, 2024	26.37	26.50	26.21	26.25	26.25	0.65%	442,234
Nov 13, 2024	26.11	26.12	25.79	26.08	26.08	-1.70%	143,037
Nov 12, 2024	26.86	26.86	26.32	26.53	26.53	-1.49%	277,856
Nov 11, 2024	27.00	27.00	26.88	26.93	26.93	0.45%	205,172
Nov 8, 2024	26.98	26.98	26.70	26.81	26.81	-1.51%	126,001
Nov 7, 2024	27.28	27.34	27.03	27.22	27.22	0.48%	205,703
Nov 6, 2024	27.05	27.14	26.97	27.09	27.09	-2.73%	273,166
Nov 5, 2024	27.78	27.93	27.64	27.85	27.85	0.40%	123,895
Nov 4, 2024	27.99	28.05	27.69	27.74	27.74	-0.41%	115,349
Nov 1, 2024	27.99	28.04	27.83	27.86	27.86	-0.13%	93,421
Oct 31, 2024	27.75	27.92	27.57	27.89	27.89	0.83%	84,385
Oct 30, 2024	27.47	27.68	27.47	27.66	27.66	-0.65%	66,559
Oct 29, 2024	27.94	27.94	27.72	27.84	27.84	-0.85%	96,657
Oct 28, 2024	27.79	29.02	27.73	28.08	28.08	3.62%	386,435
Oct 25, 2024	27.45	27.49	27.06	27.10	27.10	-1.56%	416,241
Oct 24, 2024	28.08	28.10	27.16	27.53	27.53	-2.51%	185,747
Oct 23, 2024	28.05	28.24	28.05	28.24	28.24	-0.21%	83,425
Oct 22, 2024	28.29	28.31	28.22	28.30	28.30	-0.74%	88,923
Oct 21, 2024	28.70	28.70	28.42	28.51	28.51	-2.16%	66,536
Oct 18, 2024	29.08	29.14	29.00	29.14	29.14	0.41%	71,942
Oct 17, 2024	29.16	29.22	28.91	29.02	29.02	-0.27%	73,352
Oct 16, 2024	28.98	29.18	28.98	29.10	29.10	-0.85%	610,298
Oct 15, 2024	28.92	29.61	28.78	29.35	29.35	0.39%	1,932,118
Oct 14, 2024	29.15	29.31	29.07	29.24	28.95	-0.52%	57,947
Oct 11, 2024	29.35	29.50	29.33	29.39	29.10	-	154,752
Oct 10, 2024	29.29	29.46	29.25	29.39	29.10	-0.27%	27,534
Oct 9, 2024	29.20	29.51	29.20	29.47	29.18	1.62%	37,804
Oct 8, 2024	28.94	29.01	28.74	29.00	28.72	0.69%	114,397
Oct 7, 2024	28.85	29.05	28.60	28.80	28.52	-0.41%	103,835
Oct 4, 2024	28.57	28.92	28.57	28.92	28.64	3.06%	42,578
Oct 3, 2024	28.29	28.29	27.94	28.06	27.79	-3.11%	51,381
Oct 2, 2024	28.73	28.96	28.73	28.96	28.68	0.49%	61,312
Oct 1, 2024	29.14	29.14	28.60	28.82	28.54	-1.54%	514,023
Sep 30, 2024	29.49	29.55	29.11	29.27	28.98	-4.66%	68,104
Sep 27, 2024	30.91	30.99	30.66	30.70	30.40	0.13%	109,336
Sep 26, 2024	30.44	30.74	30.39	30.66	30.36	1.29%	44,160
Sep 25, 2024	30.51	30.51	30.21	30.27	29.97	-1.43%	35,646
Sep 24, 2024	30.52	30.71	30.50	30.71	30.41	1.25%	34,826
Sep 23, 2024	30.34	30.46	30.24	30.33	30.03	-0.88%	39,345
Sep 20, 2024	30.70	30.73	30.48	30.60	30.30	-0.65%	44,562
Sep 19, 2024	30.79	31.00	30.63	30.80	30.50	-0.65%	76,693
Sep 18, 2024	30.69	31.00	30.55	31.00	30.70	0.85%	46,410
Sep 17, 2024	30.64	30.74	30.57	30.74	30.44	0.52%	45,971
Sep 16, 2024	30.33	30.59	30.27	30.58	30.28	0.96%	211,587
Sep 13, 2024	30.18	30.37	30.15	30.29	29.99	1.03%	592,924
Sep 12, 2024	30.23	30.39	29.34	29.98	29.69	-1.64%	1,214,836
Sep 11, 2024	30.32	30.48	30.00	30.48	30.18	0.46%	74,074
Sep 10, 2024	30.30	30.34	30.11	30.34	30.04	0.40%	96,077
Sep 9, 2024	30.18	30.34	30.17	30.22	29.93	0.53%	40,179
Sep 6, 2024	30.36	30.40	30.01	30.06	29.77	-1.02%	102,122
Sep 5, 2024	30.56	30.56	30.25	30.37	30.07	2.43%	38,093
Sep 4, 2024	29.60	29.82	29.60	29.65	29.36	0.34%	50,446
Sep 3, 2024	29.76	29.84	29.53	29.55	29.26	-0.84%	41,872
Aug 30, 2024	29.95	30.03	29.76	29.80	29.51	0.34%	41,569
Aug 29, 2024	29.64	29.85	29.61	29.70	29.41	-	31,045
Aug 28, 2024	29.78	29.89	29.63	29.70	29.41	-0.54%	50,832
Aug 27, 2024	29.69	29.94	29.59	29.86	29.57	0.20%	26,331
Aug 26, 2024	29.68	29.83	29.65	29.80	29.51	-0.23%	29,419
Aug 23, 2024	29.47	29.88	29.47	29.87	29.58	1.95%	42,759
Aug 22, 2024	29.47	29.47	29.24	29.30	29.01	-0.31%	106,756
Aug 21, 2024	29.22	29.51	29.19	29.39	29.10	0.75%	24,660
Aug 20, 2024	29.25	29.35	29.12	29.17	28.89	-0.41%	38,150
Aug 19, 2024	29.23	29.42	29.20	29.29	29.00	1.00%	72,323
Aug 16, 2024	28.90	29.13	28.90	29.00	28.72	0.94%	67,765
Aug 15, 2024	28.54	28.78	28.48	28.73	28.45	1.02%	82,148
Aug 14, 2024	28.42	28.59	28.35	28.44	28.16	-0.14%	77,937
Aug 13, 2024	28.06	28.52	28.04	28.48	28.20	1.82%	122,959
Aug 12, 2024	28.02	28.07	27.90	27.97	27.70	-1.20%	90,705
Aug 9, 2024	28.07	28.31	28.03	28.31	28.03	0.75%	236,406
Aug 8, 2024	28.06	28.12	27.94	28.10	27.83	0.54%	101,408
Aug 7, 2024	28.28	28.38	27.95	27.95	27.68	1.08%	148,125
Aug 6, 2024	27.43	27.67	27.35	27.65	27.38	0.40%	243,760
Aug 5, 2024	27.58	27.78	27.48	27.54	27.27	-1.29%	116,039
Aug 2, 2024	27.87	27.99	27.73	27.90	27.63	0.47%	106,503
Aug 1, 2024	28.19	28.22	27.66	27.77	27.50	-2.70%	91,213
Jul 31, 2024	28.61	28.66	28.47	28.54	28.26	-0.76%	135,968
Jul 30, 2024	28.75	28.84	28.70	28.76	28.48	0.98%	644,015
Jul 29, 2024	28.55	28.70	28.47	28.48	28.20	-2.90%	942,624
Jul 26, 2024	29.20	29.38	29.20	29.33	29.04	3.53%	70,471
Jul 25, 2024	28.09	28.47	28.03	28.33	28.05	-0.18%	128,904
Jul 24, 2024	28.60	28.60	28.38	28.38	28.10	-1.18%	73,812
Jul 23, 2024	28.75	28.86	28.69	28.72	28.44	-1.59%	95,096
Jul 22, 2024	29.09	29.21	29.00	29.19	28.90	1.83%	190,848
Jul 19, 2024	28.73	28.79	28.61	28.66	28.38	-0.49%	49,454
Jul 18, 2024	28.95	29.00	28.77	28.80	28.52	0.10%	87,262
Jul 17, 2024	28.74	28.92	28.74	28.77	28.49	-	65,639
Jul 16, 2024	28.47	28.77	28.45	28.77	28.49	0.63%	60,486
Jul 15, 2024	28.73	28.78	28.56	28.59	28.31	-0.73%	85,831
Jul 12, 2024	28.64	28.88	28.64	28.80	28.52	1.69%	105,558
Jul 11, 2024	28.37	28.44	28.31	28.32	28.04	0.46%	91,760
Jul 10, 2024	28.03	28.19	27.95	28.19	27.91	0.97%	73,271
Jul 9, 2024	28.01	28.04	27.73	27.92	27.65	-2.24%	270,420
Jul 8, 2024	28.79	28.81	28.50	28.56	28.28	-0.14%	141,388
Jul 5, 2024	28.54	28.60	28.21	28.60	28.32	2.99%	258,121
Jul 3, 2024	27.65	27.83	27.55	27.77	27.50	2.10%	71,188