Vinci Partners Investments (VINP) Stock Chart & Stock Price History

$11.00
+0.20 (+1.85%)
(As of 05/17/2024 ET)

Vinci Partners Investments Stock Price Performance

5 Day
Performance
+0.92%
1 Month
Performance
+8.37%
3 Month
Performance
-1.08%
6 Month
Performance
+7.53%
Year-To-Date
Performance
+0.46%
1 Year
Performance
+28.96%
Receive VINP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vinci Partners Investments and its competitors with MarketBeat's FREE daily newsletter

VINP Stock Chart for Saturday, May, 18, 2024

Vinci Partners Investments Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$10.80$11.00
+1.85%
$11.11$10.7114,101 shs$591.58 million
05/16/2024$10.72$10.80
+0.75%
$10.88$10.6826,050 shs$580.81 million
05/15/2024$11.00$10.72
-2.55%
$11.06$10.7229,193 shs$576.52 million
05/14/2024$10.90$11.00
+0.92%
$11.14$10.9020,378 shs$591.58 million
05/13/2024$10.90$10.90$11.00$10.8030,026 shs$586.20 million
05/10/2024$10.89$10.90
+0.09%
$11.18$10.8232,277 shs$586.20 million
05/09/2024$11.19$10.89
-2.68%
$11.26$10.7556,288 shs$585.66 million
05/08/2024$10.82$11.19
+3.42%
$11.19$10.8228,191 shs$601.80 million
05/07/2024$10.94$10.82
-1.10%
$11.00$10.8135,255 shs$581.90 million
05/06/2024$10.55$10.94
+3.70%
$10.97$10.6320,115 shs$588.34 million
05/03/2024$10.71$10.55
-1.49%
$10.90$10.5553,312 shs$567.38 million
05/02/2024$10.72$10.71
-0.09%
$10.88$10.6625,707 shs$575.98 million
05/01/2024$10.80$10.72
-0.74%
$10.87$10.5016,728 shs$576.51 million
04/30/2024$10.77$10.80
+0.28%
$10.82$10.5744,852 shs$580.82 million
04/29/2024$10.95$10.77
-1.64%
$11.00$10.2716,588 shs$579.21 million
04/26/2024$10.50$10.95
+4.29%
$10.97$10.1431,597 shs$603.13 million
04/25/2024$10.55$10.50
-0.47%
$10.66$10.2615,108 shs$578.34 million
04/24/2024$10.36$10.55
+1.83%
$10.73$10.2110,107 shs$581.09 million
04/23/2024$10.49$10.36
-1.24%
$10.50$10.2025,874 shs$570.63 million
04/22/2024$10.25$10.49
+2.34%
$10.50$10.189,868 shs$577.80 million
04/19/2024$10.21$10.25
+0.39%
$10.35$10.1514,944 shs$564.57 million
04/18/2024$10.15$10.21
+0.59%
$10.43$10.1412,775 shs$562.37 million
04/17/2024$10.43$10.15
-2.68%
$10.41$10.1011,269 shs$559.07 million
04/16/2024$10.55$10.43
-1.14%
$10.54$10.2013,339 shs$574.48 million
04/15/2024$10.80$10.55
-2.31%
$10.85$10.3726,827 shs$581.09 million
04/12/2024$10.87$10.80
-0.64%
$10.96$10.7517,671 shs$594.86 million
04/11/2024$11.06$10.87
-1.72%
$11.22$10.8716,481 shs$598.72 million
04/10/2024$11.08$11.06
-0.18%
$11.17$11.015,999 shs$609.19 million
04/09/2024$11.17$11.08
-0.81%
$11.23$11.0617,311 shs$610.29 million
04/08/2024$11.14$11.17
+0.27%
$11.62$11.1216,865 shs$615.26 million
04/05/2024$11.21$11.14
-0.62%
$11.25$11.138,641 shs$613.59 million
04/04/2024$11.20$11.21
+0.09%
$11.52$11.2021,090 shs$617.45 million
04/03/2024$11.26$11.20
-0.53%
$11.23$11.093,150 shs$616.91 million
04/02/2024$11.30$11.26
-0.35%
$11.28$11.1536,835 shs$620.20 million
04/01/2024$11.30$11.30$11.35$11.0517,047 shs$622.40 million
03/29/2024$11.30$11.30$11.56$11.0712,209 shs$622.40 million
03/28/2024$11.39$11.30
-0.79%
$11.56$11.0712,209 shs$622.42 million
03/27/2024$11.25$11.39
+1.24%
$11.40$11.0514,341 shs$627.36 million
03/26/2024$11.26$11.25
-0.04%
$11.59$11.2112,923 shs$619.65 million
03/25/2024$11.24$11.26
+0.13%
$11.29$11.217,348 shs$619.93 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$11.56$11.24
-2.77%
$11.60$11.0521,408 shs$619.10 million
03/21/2024$11.50$11.56
+0.52%
$11.62$11.3318,015 shs$636.73 million
03/20/2024$11.39$11.50
+0.97%
$11.50$11.2113,471 shs$633.42 million
03/19/2024$11.27$11.39
+1.06%
$11.49$11.2614,647 shs$627.36 million
03/18/2024$11.44$11.27
-1.49%
$11.56$11.0444,287 shs$620.76 million
03/15/2024$11.29$11.44
+1.33%
$11.44$11.3061,271 shs$630.12 million
03/14/2024$11.23$11.29
+0.53%
$11.45$11.1190,040 shs$621.86 million
03/13/2024$11.41$11.23
-1.58%
$11.59$11.2315,508 shs$618.55 million
03/12/2024$11.51$11.41
-0.87%
$11.60$11.2720,127 shs$628.46 million
03/11/2024$11.35$11.51
+1.41%
$11.68$11.14181,953 shs$633.97 million
03/08/2024$10.81$11.35
+5.00%
$11.85$10.62128,160 shs$625.16 million
03/07/2024$10.80$10.81
+0.09%
$10.95$10.6018,966 shs$595.42 million
03/06/2024$10.85$10.80
-0.46%
$10.96$10.8015,985 shs$594.86 million
03/05/2024$10.99$10.85
-1.27%
$11.00$10.788,407 shs$597.62 million
03/04/2024$10.80$10.99
+1.76%
$10.99$10.9021,511 shs$605.34 million
03/01/2024$10.82$10.80
-0.18%
$10.99$10.7312,876 shs$594.86 million
02/29/2024$10.69$10.82
+1.22%
$10.90$10.5610,622 shs$595.98 million
02/28/2024$10.90$10.69
-1.93%
$10.99$10.6815,338 shs$588.81 million
02/27/2024$10.79$10.90
+1.02%
$10.95$10.6118,010 shs$600.37 million
02/26/2024$10.60$10.79
+1.79%
$10.95$10.4717,701 shs$594.31 million
02/23/2024$10.73$10.60
-1.21%
$10.82$10.3717,121 shs$583.85 million
02/22/2024$11.00$10.73
-2.45%
$11.23$10.5234,759 shs$591.01 million
02/21/2024$11.30$11.00
-2.65%
$11.28$10.8912,916 shs$605.88 million
02/20/2024$11.12$11.30
+1.62%
$11.42$11.1639,187 shs$622.40 million
02/19/2024$11.12$11.12$11.31$10.9359,500 shs$612.50 million
02/16/2024$11.01$11.12
+1.00%
$11.27$10.9359,541 shs$612.49 million

This page (NASDAQ:VINP) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners