Vinci Partners Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
10.08
-0.01 (-0.10%)
At close: May 12, 2025, 4:00 PM
10.08
0.00 (0.00%)
After-hours: May 12, 2025, 7:29 PM EDT
VINP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.25 | 10.25 | 9.95 | 10.08 | 10.08 | -0.10% | 67,166 |
| May 9, 2025 | 9.97 | 10.13 | 9.91 | 10.09 | 10.09 | 1.31% | 41,993 |
| May 8, 2025 | 9.79 | 10.00 | 9.72 | 9.96 | 9.96 | 1.94% | 25,453 |
| May 7, 2025 | 9.68 | 9.90 | 9.56 | 9.77 | 9.77 | 0.10% | 16,288 |
| May 6, 2025 | 9.79 | 9.85 | 9.63 | 9.76 | 9.76 | -0.41% | 24,634 |
| May 5, 2025 | 9.71 | 9.89 | 9.64 | 9.80 | 9.80 | 0.31% | 80,174 |
| May 2, 2025 | 9.72 | 9.79 | 9.60 | 9.77 | 9.77 | 1.45% | 25,956 |
| May 1, 2025 | 9.51 | 9.68 | 9.39 | 9.63 | 9.63 | -0.10% | 64,722 |
| Apr 30, 2025 | 9.43 | 9.84 | 9.43 | 9.64 | 9.64 | -0.41% | 48,410 |
| Apr 29, 2025 | 9.70 | 9.70 | 9.42 | 9.68 | 9.68 | -0.15% | 38,752 |
| Apr 28, 2025 | 9.59 | 9.73 | 9.47 | 9.70 | 9.70 | 0.67% | 27,804 |
| Apr 25, 2025 | 9.55 | 9.67 | 9.54 | 9.63 | 9.63 | 0.47% | 23,286 |
| Apr 24, 2025 | 9.44 | 9.61 | 9.34 | 9.59 | 9.59 | 1.86% | 32,882 |
| Apr 23, 2025 | 9.23 | 9.52 | 9.10 | 9.41 | 9.41 | 1.07% | 96,185 |
| Apr 22, 2025 | 9.27 | 9.44 | 9.09 | 9.31 | 9.31 | -0.05% | 71,855 |
| Apr 21, 2025 | 9.41 | 9.41 | 9.21 | 9.32 | 9.32 | -1.43% | 51,553 |
| Apr 17, 2025 | 9.38 | 9.57 | 9.20 | 9.45 | 9.45 | 0.75% | 51,973 |
| Apr 16, 2025 | 9.23 | 9.51 | 9.22 | 9.38 | 9.38 | -0.21% | 131,047 |
| Apr 15, 2025 | 9.46 | 9.65 | 9.16 | 9.40 | 9.40 | -1.26% | 131,133 |
| Apr 14, 2025 | 9.46 | 9.67 | 9.10 | 9.52 | 9.52 | 3.59% | 156,435 |
| Apr 11, 2025 | 9.02 | 9.24 | 9.00 | 9.19 | 9.19 | 2.45% | 88,685 |
| Apr 10, 2025 | 9.33 | 9.33 | 8.92 | 8.97 | 8.97 | -5.78% | 66,547 |
| Apr 9, 2025 | 8.78 | 9.55 | 8.66 | 9.52 | 9.52 | 7.69% | 85,636 |
| Apr 8, 2025 | 9.50 | 9.67 | 8.81 | 8.84 | 8.84 | -4.33% | 86,199 |
| Apr 7, 2025 | 9.19 | 9.59 | 8.97 | 9.24 | 9.24 | -2.33% | 130,805 |
| Apr 4, 2025 | 9.75 | 9.87 | 9.25 | 9.46 | 9.46 | -6.06% | 104,902 |
| Apr 3, 2025 | 10.04 | 10.28 | 9.95 | 10.07 | 10.07 | -1.47% | 102,022 |
| Apr 2, 2025 | 10.14 | 10.34 | 10.01 | 10.22 | 10.22 | 0.29% | 113,267 |
| Apr 1, 2025 | 10.19 | 10.37 | 10.02 | 10.19 | 10.19 | 0.69% | 119,496 |
| Mar 31, 2025 | 10.20 | 10.37 | 10.06 | 10.12 | 10.12 | -2.22% | 150,785 |
| Mar 28, 2025 | 10.35 | 10.58 | 10.23 | 10.35 | 10.35 | 0.10% | 104,081 |
| Mar 27, 2025 | 10.33 | 10.55 | 10.24 | 10.34 | 10.34 | -0.58% | 83,624 |
| Mar 26, 2025 | 10.40 | 10.84 | 10.31 | 10.40 | 10.40 | - | 79,494 |
| Mar 25, 2025 | 10.39 | 10.46 | 10.30 | 10.40 | 10.40 | - | 60,165 |
| Mar 24, 2025 | 10.36 | 10.61 | 10.36 | 10.40 | 10.40 | 0.58% | 100,177 |
| Mar 21, 2025 | 10.24 | 10.55 | 10.15 | 10.34 | 10.34 | 0.10% | 63,015 |
| Mar 20, 2025 | 10.28 | 10.81 | 10.15 | 10.33 | 10.33 | -0.19% | 92,392 |
| Mar 19, 2025 | 10.18 | 10.51 | 10.18 | 10.35 | 10.35 | 1.37% | 109,263 |
| Mar 18, 2025 | 10.10 | 10.31 | 10.09 | 10.21 | 10.21 | 0.79% | 109,849 |
| Mar 17, 2025 | 9.67 | 10.22 | 9.67 | 10.13 | 10.13 | 5.19% | 173,682 |
| Mar 14, 2025 | 9.40 | 10.05 | 9.40 | 9.63 | 9.63 | 3.10% | 83,985 |
| Mar 13, 2025 | 9.42 | 9.60 | 9.31 | 9.34 | 9.34 | -2.61% | 87,977 |
| Mar 12, 2025 | 9.69 | 9.75 | 9.53 | 9.59 | 9.44 | 0.63% | 97,091 |
| Mar 11, 2025 | 9.63 | 9.71 | 9.41 | 9.53 | 9.38 | -1.14% | 94,401 |
| Mar 10, 2025 | 9.90 | 9.95 | 9.54 | 9.64 | 9.49 | -2.63% | 101,831 |
| Mar 7, 2025 | 9.73 | 9.97 | 9.73 | 9.90 | 9.74 | 0.71% | 67,007 |
| Mar 6, 2025 | 9.67 | 9.94 | 9.67 | 9.83 | 9.68 | 0.72% | 48,880 |
| Mar 5, 2025 | 9.60 | 10.30 | 9.56 | 9.76 | 9.61 | 2.74% | 180,260 |
| Mar 4, 2025 | 9.68 | 9.74 | 9.50 | 9.50 | 9.35 | -3.06% | 191,179 |
| Mar 3, 2025 | 10.00 | 10.04 | 9.65 | 9.80 | 9.65 | -1.61% | 54,116 |