Get the Stockscreener App
10.29
2.29%
0.23
After Hours:
10.29
Vinci Partners Investments Ltd Stock (VINP) Price History
The historical daily chart and data for Vinci Partners Investments Ltd stock (VINP), show that the latest closing stock price as of January 30, 2025, is $10.29.
- Vinci Partners Investments Ltd all-time high stock price is $19.46, occurred on February 04, 2021.
- The lowest Vinci Partners Investments Ltd stock price recorded was $7.70 on May 15, 2023. Since then, Vinci Partners Investments Ltd's stock price has risen over 33.64% to $10.29 now.
- The 52-week high stock price for VINP is $11.85, representing a 15.16% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for VINP is $9.01, indicating a -12.44% decrease from the current share price, occurred on September 26, 2024.
- The closing price of Vinci Partners Investments Ltd (VINP) stock in the beginning of 2024 was $10.98. The stock closed the year at $9.04, a loss of over -17.67% for the year.
The table below shows more information about VINP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $10.33 | $10.12 | $0.21 | 36,729.0 | +2.29% |
| Jan 29, 2025 | $10.35 | $10.00 | $0.345 | 53,456.0 | -1.28% |
| Jan 28, 2025 | $10.32 | $10.06 | $0.26 | 41,499.0 | +0.20% |
| Jan 27, 2025 | $10.25 | $9.96 | $0.2902 | 95,916.0 | +0.69% |
| Jan 24, 2025 | $10.24 | $10.04 | $0.20 | 46,819.0 | -0.10% |
| Jan 23, 2025 | $10.25 | $10.01 | $0.2375 | 61,962.0 | +1.10% |
| Jan 22, 2025 | $10.07 | $9.84 | $0.23 | 72,605.0 | +0.91% |
| Jan 21, 2025 | $9.93 | $9.74 | $0.19 | 69,789.0 | +1.54% |
| Jan 17, 2025 | $9.85 | $9.61 | $0.245 | 50,492.0 | +0.83% |
| Jan 16, 2025 | $9.75 | $9.62 | $0.13 | 43,140.0 | +0.21% |
| Jan 15, 2025 | $9.70 | $9.61 | $0.085 | 83,109.0 | +1.26% |
| Jan 14, 2025 | $9.61 | $9.44 | $0.17 | 44,330.0 | +0.95% |
| Jan 13, 2025 | $9.51 | $9.19 | $0.32 | 78,241.0 | +1.61% |
| Jan 10, 2025 | $9.58 | $9.26 | $0.32 | 67,962.0 | -3.02% |
| Jan 08, 2025 | $9.78 | $9.57 | $0.21 | 46,109.0 | -2.04% |
| Jan 07, 2025 | $9.95 | $9.69 | $0.2599 | 64,447.0 | +1.45% |
| Jan 06, 2025 | $10.01 | $9.45 | $0.555 | 180,824.0 | -2.82% |
| Jan 03, 2025 | $10.04 | $9.81 | $0.2252 | 143,778.0 | -0.20% |
| Jan 02, 2025 | $10.14 | $9.86 | $0.2776 | 91,293.0 | -1.19% |
Vinci Partners Investments Ltd Stock (VINP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vinci Partners Investments Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VINP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vinci Partners Investments Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vinci Partners Investments Ltd Stock (VINP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $10.35 | $9.19 | $1.16 | 1,409,229.0 | +2.18% |
Vinci Partners Investments Ltd Stock (VINP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.88 | $9.77 | $1.11 | 1,708,012.0 | -2.72% |
| Nov, 2024 | $10.99 | $9.88 | $1.11 | 1,345,509.0 | +0.29% |
| Oct, 2024 | $10.46 | $9.51 | $0.95 | 1,209,395.0 | +3.32% |
| Sep, 2024 | $10.59 | $9.01 | $1.58 | 1,583,745.0 | -1.29% |
| Aug, 2024 | $11.46 | $9.57 | $1.89 | 2,193,088.0 | -10.82% |
| Jul, 2024 | $11.62 | $10.66 | $0.96 | 758,672.0 | +3.49% |
| Jun, 2024 | $11.20 | $10.35 | $0.85 | 693,159.0 | +3.42% |
| May, 2024 | $11.26 | $10.43 | $0.835 | 701,754.0 | -1.59% |
| Apr, 2024 | $11.62 | $10.10 | $1.52 | 393,871.0 | -5.22% |
| Mar, 2024 | $11.85 | $10.60 | $1.25 | 733,453.0 | +4.44% |
| Feb, 2024 | $11.42 | $10.28 | $1.14 | 1,786,780.0 | +2.85% |
| Jan, 2024 | $11.60 | $10.50 | $1.10 | 2,934,415.0 | -3.93% |
Vinci Partners Investments Ltd Stock (VINP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.19 | $9.85 | $1.34 | 1,354,199.0 | +8.52% |
| Nov, 2023 | $10.80 | $9.80 | $1.00 | 719,028.0 | +2.85% |
| Oct, 2023 | $11.47 | $9.60 | $1.87 | 1,015,660.0 | -3.82% |
| Sep, 2023 | $11.04 | $10.06 | $0.98 | 1,546,341.0 | -1.35% |
| Aug, 2023 | $10.62 | $9.35 | $1.27 | 2,491,446.0 | +0.29% |
| Jul, 2023 | $10.76 | $9.01 | $1.75 | 1,341,321.0 | +10.62% |
| Jun, 2023 | $9.73 | $7.96 | $1.77 | 1,195,273.0 | +16.06% |
| May, 2023 | $9.09 | $7.70 | $1.39 | 1,472,949.0 | -2.19% |
| Apr, 2023 | $8.99 | $7.95 | $1.04 | 391,022.0 | +0.98% |
| Mar, 2023 | $10.00 | $8.04 | $1.96 | 694,883.0 | -18.70% |
| Feb, 2023 | $11.40 | $9.29 | $2.11 | 637,317.0 | +4.17% |
| Jan, 2023 | $9.87 | $8.23 | $1.64 | 690,040.0 | +6.19% |
1.38%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):