Vinci Partners Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
9.50
-0.08 (-0.78%)
At close: Jun 27, 2025, 4:00 PM
9.48
-0.01 (-0.16%)
After-hours: Jun 27, 2025, 4:04 PM EDT
VINP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.56 | 9.64 | 9.43 | 9.48 | 9.48 | -0.94% | 30,283 |
| Jun 26, 2025 | 9.58 | 9.63 | 9.51 | 9.57 | 9.57 | 0.21% | 58,466 |
| Jun 25, 2025 | 9.67 | 9.68 | 9.51 | 9.55 | 9.55 | -1.04% | 35,723 |
| Jun 24, 2025 | 9.50 | 9.70 | 9.48 | 9.65 | 9.65 | 0.73% | 95,066 |
| Jun 23, 2025 | 9.60 | 9.64 | 9.41 | 9.58 | 9.58 | -0.83% | 67,779 |
| Jun 20, 2025 | 9.51 | 9.73 | 9.50 | 9.66 | 9.66 | 0.52% | 135,667 |
| Jun 18, 2025 | 9.50 | 9.64 | 9.50 | 9.61 | 9.61 | 0.73% | 32,945 |
| Jun 17, 2025 | 9.77 | 9.99 | 9.50 | 9.54 | 9.54 | -1.65% | 31,223 |
| Jun 16, 2025 | 9.52 | 9.72 | 9.40 | 9.70 | 9.70 | 3.19% | 64,028 |
| Jun 13, 2025 | 9.31 | 9.57 | 9.25 | 9.40 | 9.40 | -1.26% | 38,350 |
| Jun 12, 2025 | 9.61 | 9.67 | 9.47 | 9.52 | 9.52 | -0.52% | 69,385 |
| Jun 11, 2025 | 9.50 | 9.65 | 9.41 | 9.57 | 9.57 | 0.84% | 35,445 |
| Jun 10, 2025 | 9.41 | 9.57 | 9.39 | 9.49 | 9.49 | 1.17% | 22,555 |
| Jun 9, 2025 | 9.58 | 9.58 | 9.35 | 9.38 | 9.38 | -1.47% | 48,615 |
| Jun 6, 2025 | 9.41 | 9.55 | 9.41 | 9.52 | 9.52 | 1.17% | 47,059 |
| Jun 5, 2025 | 9.63 | 9.85 | 9.41 | 9.41 | 9.41 | -2.28% | 29,058 |
| Jun 4, 2025 | 9.61 | 9.75 | 9.54 | 9.63 | 9.63 | -0.52% | 17,973 |
| Jun 3, 2025 | 9.52 | 9.73 | 9.43 | 9.68 | 9.68 | 0.41% | 34,457 |
| Jun 2, 2025 | 9.75 | 9.75 | 9.55 | 9.64 | 9.64 | -0.72% | 17,580 |
| May 30, 2025 | 9.79 | 9.81 | 9.65 | 9.71 | 9.71 | -0.72% | 40,581 |
| May 29, 2025 | 9.72 | 9.83 | 9.67 | 9.78 | 9.78 | 0.62% | 110,174 |
| May 28, 2025 | 9.72 | 9.88 | 9.70 | 9.72 | 9.72 | -1.02% | 23,802 |
| May 27, 2025 | 9.85 | 9.95 | 9.62 | 9.82 | 9.82 | 0.41% | 43,295 |
| May 23, 2025 | 9.74 | 9.87 | 9.66 | 9.78 | 9.63 | 0.31% | 24,751 |
| May 22, 2025 | 9.69 | 9.84 | 9.52 | 9.75 | 9.60 | -0.10% | 31,332 |
| May 21, 2025 | 9.81 | 9.92 | 9.70 | 9.76 | 9.61 | -1.21% | 38,298 |
| May 20, 2025 | 9.94 | 9.94 | 9.75 | 9.88 | 9.73 | -0.20% | 53,885 |
| May 19, 2025 | 9.92 | 9.95 | 9.75 | 9.90 | 9.75 | -0.80% | 114,296 |
| May 16, 2025 | 10.06 | 10.06 | 9.83 | 9.98 | 9.83 | -0.99% | 111,390 |
| May 15, 2025 | 10.01 | 10.16 | 9.78 | 10.08 | 9.93 | 1.31% | 64,849 |
| May 14, 2025 | 10.08 | 10.25 | 9.86 | 9.95 | 9.80 | -1.97% | 135,045 |
| May 13, 2025 | 10.09 | 10.15 | 9.75 | 10.15 | 10.00 | 0.69% | 26,193 |
| May 12, 2025 | 10.25 | 10.25 | 9.95 | 10.08 | 9.93 | -0.10% | 67,166 |
| May 9, 2025 | 9.97 | 10.13 | 9.91 | 10.09 | 9.94 | 1.31% | 41,993 |
| May 8, 2025 | 9.79 | 10.00 | 9.72 | 9.96 | 9.81 | 1.94% | 25,453 |
| May 7, 2025 | 9.68 | 9.90 | 9.56 | 9.77 | 9.62 | 0.10% | 16,288 |
| May 6, 2025 | 9.79 | 9.85 | 9.63 | 9.76 | 9.61 | -0.41% | 24,634 |
| May 5, 2025 | 9.71 | 9.89 | 9.64 | 9.80 | 9.65 | 0.31% | 80,174 |
| May 2, 2025 | 9.72 | 9.79 | 9.60 | 9.77 | 9.62 | 1.45% | 25,956 |
| May 1, 2025 | 9.51 | 9.68 | 9.39 | 9.63 | 9.49 | -0.10% | 64,722 |
| Apr 30, 2025 | 9.43 | 9.84 | 9.43 | 9.64 | 9.50 | -0.41% | 48,410 |
| Apr 29, 2025 | 9.70 | 9.70 | 9.42 | 9.68 | 9.53 | -0.15% | 38,752 |
| Apr 28, 2025 | 9.59 | 9.73 | 9.47 | 9.70 | 9.55 | 0.67% | 27,804 |
| Apr 25, 2025 | 9.55 | 9.67 | 9.54 | 9.63 | 9.49 | 0.47% | 23,286 |
| Apr 24, 2025 | 9.44 | 9.61 | 9.34 | 9.59 | 9.44 | 1.86% | 32,882 |
| Apr 23, 2025 | 9.23 | 9.52 | 9.10 | 9.41 | 9.27 | 1.07% | 96,185 |
| Apr 22, 2025 | 9.27 | 9.44 | 9.09 | 9.31 | 9.17 | -0.05% | 71,855 |
| Apr 21, 2025 | 9.41 | 9.41 | 9.21 | 9.32 | 9.18 | -1.43% | 51,553 |
| Apr 17, 2025 | 9.38 | 9.57 | 9.20 | 9.45 | 9.31 | 0.75% | 51,973 |
| Apr 16, 2025 | 9.23 | 9.51 | 9.22 | 9.38 | 9.24 | -0.21% | 131,047 |