Skip to main content
VINP logo

Vinci Compass Investments Ltd.

VINPNASDAQFinancialsAsset Management

$10.93Today:- (-)1Y −1.79%

As of Oct 16, 2026 close

Market cap
$744.17M
P/E (TTM)
8.90
Forward P/E
6.97
Dividend yield
6.03%
52-week range
$9.13$13.61
Volume (live)
-
Avg. volume (3M)
66.39K

Vinci Compass Investments (VINP) Historical Stock Prices

Analyze Vinci Compass Investments (VINP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vinci Compass Investments (VINP) Interactive Price Chart

Interactive historical price chart showing Vinci Compass Investments stock price movements and trends across multiple time periods.

Loading chart...

VINP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VINP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202611.0211.0210.6910.9310.9330.43K
Oct 15, 202610.8111.1010.6510.9510.9586.60K
Oct 14, 202611.1011.1110.6810.8310.8378.82K
Oct 13, 202611.4611.4611.1111.2111.2177.28K
Oct 12, 202611.5611.5911.2611.5011.50151.33K
Oct 9, 202611.0311.5810.8411.5411.54225.71K
Oct 8, 202610.8411.0510.7511.0011.0061.82K
Oct 7, 202610.7410.9110.3310.8410.8438.02K
Oct 6, 202610.7210.8610.6410.7510.7579.78K
Oct 5, 202610.0610.759.9410.7210.72193.95K
Oct 2, 20269.359.469.139.459.4561.16K
Oct 1, 20269.409.439.159.309.3045.40K
Sep 30, 20269.409.409.259.359.3567.69K
Sep 29, 20269.289.349.249.329.3236.93K
Sep 28, 20269.379.439.269.299.2935.76K
Sep 25, 20269.249.419.209.359.3536.23K
Sep 24, 20269.269.499.209.289.2837.09K
Sep 23, 20269.529.529.249.339.3322.81K
Sep 22, 20269.489.609.319.479.4733.04K
Sep 21, 202610.0010.009.309.489.4826.34K
Sep 18, 20269.329.379.189.329.3287.84K
Sep 17, 20269.369.439.189.319.3185.43K
Sep 16, 20269.309.499.139.259.2582.32K
Sep 15, 20269.299.359.269.319.3127.34K
Sep 14, 20269.369.429.279.349.3447.22K
Sep 11, 20269.649.649.369.449.4432.76K
Sep 10, 20269.309.619.309.559.5567.41K
Sep 9, 20269.589.629.369.399.3971.40K
Sep 8, 20269.579.759.579.699.6941.29K
Sep 4, 20269.809.859.519.519.5122.63K
Sep 3, 20269.9510.009.719.859.8536.58K
Sep 2, 20269.929.969.849.909.9022.54K
Sep 1, 20269.749.909.639.849.8496.08K
Aug 31, 20269.489.809.489.789.7866.08K
Aug 28, 20269.649.669.269.489.4840.26K
Aug 27, 20269.439.719.399.609.6052.57K
Aug 26, 20269.659.709.359.449.4422.66K
Aug 25, 20269.549.699.349.649.6437.28K
Aug 24, 20269.489.749.489.669.4945.42K
Aug 21, 20269.409.689.309.529.3563.55K
Aug 20, 20269.319.409.309.339.1712.92K
Aug 19, 20269.239.409.239.349.1830.11K
Aug 18, 20269.259.399.199.219.0565.42K
Aug 17, 20269.519.599.339.339.1765.61K
Aug 14, 20269.549.749.419.539.3630.41K
Aug 13, 20269.539.559.319.499.3250.74K
Aug 12, 20269.619.699.229.559.3893.59K
Aug 11, 20269.9510.159.779.909.7330.95K
Aug 10, 202610.1210.129.9210.019.8317.29K
Aug 7, 202610.0510.219.8910.079.8932.88K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.