Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.95	37.14	36.91	37.06	37.06	1.66%	102,113
Aug 12, 2025	36.27	36.53	36.21	36.45	36.45	0.57%	62,598
Aug 11, 2025	36.04	36.29	36.03	36.25	36.25	0.58%	77,243
Aug 8, 2025	35.75	36.08	35.75	36.04	36.04	0.99%	92,863
Aug 7, 2025	35.81	35.81	35.47	35.68	35.68	0.88%	82,069
Aug 6, 2025	35.34	35.40	35.22	35.37	35.37	1.35%	65,488
Aug 5, 2025	34.90	34.97	34.70	34.90	34.90	0.52%	77,946
Aug 4, 2025	34.71	34.76	34.55	34.72	34.72	0.64%	178,239
Aug 1, 2025	34.48	34.52	34.18	34.50	34.50	-0.38%	149,359
Jul 31, 2025	34.89	34.96	34.63	34.63	34.63	-5.10%	89,100
Jul 30, 2025	35.78	36.73	35.58	36.49	36.49	0.77%	148,346
Jul 29, 2025	36.02	36.27	35.92	36.21	36.21	1.23%	91,009
Jul 28, 2025	35.95	35.99	35.67	35.77	35.77	-2.29%	105,202
Jul 25, 2025	36.14	36.61	36.12	36.61	36.61	0.52%	112,044
Jul 24, 2025	36.35	36.44	36.14	36.42	36.42	-2.36%	136,332
Jul 23, 2025	36.31	37.30	36.31	37.30	37.30	3.15%	80,652
Jul 22, 2025	35.88	36.16	35.79	36.16	36.16	-0.17%	115,679
Jul 21, 2025	36.21	36.47	36.18	36.22	36.22	0.06%	146,386
Jul 18, 2025	36.37	36.38	36.14	36.20	36.20	-0.11%	284,556
Jul 17, 2025	36.00	36.24	35.89	36.24	36.24	0.98%	239,582
Jul 16, 2025	35.64	35.89	35.52	35.89	35.89	-0.08%	156,408
Jul 15, 2025	36.50	36.50	35.83	35.92	35.92	-2.23%	1,253,303
Jul 14, 2025	36.54	36.76	36.52	36.74	36.74	-0.22%	660,721
Jul 11, 2025	36.78	36.82	36.62	36.82	36.82	-0.43%	152,249
Jul 10, 2025	37.04	37.07	36.76	36.98	36.98	-0.99%	484,177
Jul 9, 2025	37.21	37.36	37.05	37.35	37.35	1.69%	794,957
Jul 8, 2025	36.50	36.84	36.42	36.73	36.73	0.25%	2,050,961
Jul 7, 2025	36.65	36.90	36.52	36.64	36.64	-0.35%	1,131,524
Jul 3, 2025	36.60	36.88	36.59	36.77	36.77	-0.24%	270,414
Jul 2, 2025	36.73	37.03	36.70	36.86	36.86	-0.41%	469,555
Jul 1, 2025	36.95	37.02	36.85	37.01	37.01	0.33%	134,737
Jun 30, 2025	36.55	36.91	36.48	36.89	36.89	0.68%	83,354
Jun 27, 2025	36.44	36.67	36.44	36.64	36.64	0.71%	97,055
Jun 26, 2025	36.32	36.45	36.07	36.38	36.38	1.31%	68,515
Jun 25, 2025	35.83	35.95	35.68	35.91	35.91	0.41%	82,314
Jun 24, 2025	35.78	35.81	35.59	35.77	35.77	1.78%	124,833
Jun 23, 2025	34.68	35.14	34.64	35.14	35.14	0.20%	261,424
Jun 20, 2025	34.84	35.45	34.64	35.07	35.07	-1.07%	134,147
Jun 18, 2025	35.55	35.79	35.45	35.45	35.45	-0.37%	109,994
Jun 17, 2025	35.93	36.01	35.10	35.58	35.58	-1.55%	116,067
Jun 16, 2025	36.30	36.47	36.00	36.14	36.14	0.50%	150,692
Jun 13, 2025	35.88	36.19	35.85	35.96	35.96	-1.64%	882,412
Jun 12, 2025	36.69	36.75	36.36	36.56	36.56	1.33%	679,647
Jun 11, 2025	35.85	36.17	35.82	36.08	36.08	0.73%	593,010
Jun 10, 2025	35.85	35.90	35.53	35.82	35.82	-0.20%	86,871
Jun 9, 2025	35.84	35.97	35.76	35.89	35.89	-0.34%	72,877
Jun 6, 2025	35.93	36.22	35.92	36.01	36.01	-0.65%	118,249
Jun 5, 2025	36.32	36.34	36.14	36.25	36.25	-0.28%	121,053
Jun 4, 2025	36.17	36.38	36.15	36.35	36.35	0.03%	254,445
Jun 3, 2025	36.27	36.36	36.19	36.34	36.34	-1.73%	242,079