Vinci Compass Investments Stock Price History
NASDAQ: VINPFinanceInvestment ManagersUSD
11.54+0.54 (+4.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VINP price history at a glance
The price history for Vinci Compass Investments (VINP) on this page begins on January 25, 2021, when the stock closed at $17.05; it most recently closed at $11.54 on October 5, 2026. The highest price in this record is $19.46, reached on February 1, 2021; the latest close is 40.7% below that peak. Across the 4 complete calendar years in the table, VINP finished higher in 2 and lower in 2. Its best year was 2025 (+31.2%) and its worst was 2022 (-15.5%).
Over roughly 6 years the share price changed -32.3%, a -6.6% compound annual price return (excluding dividends). In the last 12 months alone, VINP has gained 5.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $19.46
- Date of high
- Feb 1, 2021
- Low since 2021
- $7.70
- Date of low
- May 15, 2023
- 52-week high
- $13.61
- 52-week low
- $9.13
- IPO year
- 2021
- Last close
- $11.54
VINP returns
1 week
+22.12%
1 month
+22.90%
3 months
+15.34%
6 months
+7.85%
Year to date
-11.50%
1 year
+5.77%
3 years
+13.03%
5 years
-19.30%
VINP price return, excluding dividends.
VINP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.54 | -11.44% |
| 2025 | 13.03 | +31.22% |
| 2024 | 9.93 | -9.32% |
| 2023 | 10.95 | +21.13% |
| 2022 | 9.04 | -15.51% |
| 2021* | 10.70 | -37.24% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VINP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.03 | 11.58 | 10.84 | 11.54 | +4.91% | |
| 10.84 | 11.05 | 10.75 | 11.00 | +1.48% | |
| 10.74 | 10.89 | 10.33 | 10.84 | +0.84% | |
| 10.72 | 10.86 | 10.64 | 10.75 | +0.28% | |
| 10.06 | 10.75 | 9.94 | 10.72 | +13.44% | |
| 9.35 | 9.47 | 9.13 | 9.45 | +1.61% | |
| 9.40 | 9.43 | 9.16 | 9.30 | -0.53% | |
| 9.40 | 9.40 | 9.25 | 9.35 | +0.32% | |
| 9.28 | 9.34 | 9.24 | 9.32 | +0.32% | |
| 9.37 | 9.43 | 9.26 | 9.29 | -0.64% | |
| 9.24 | 9.41 | 9.20 | 9.35 | +0.75% | |
| 9.26 | 9.49 | 9.20 | 9.28 | -0.54% | |
| 9.52 | 9.52 | 9.24 | 9.33 | -1.48% | |
| 9.48 | 9.60 | 9.32 | 9.47 | -0.11% | |
| 10.00 | 10.00 | 9.30 | 9.48 | +1.72% | |
| 9.32 | 9.37 | 9.18 | 9.32 | +0.11% | |
| 9.36 | 9.43 | 9.18 | 9.31 | +0.65% | |
| 9.30 | 9.49 | 9.13 | 9.25 | -0.64% | |
| 9.29 | 9.35 | 9.26 | 9.31 | -0.32% | |
| 9.36 | 9.42 | 9.27 | 9.34 | -1.06% | |
| 9.64 | 9.64 | 9.36 | 9.44 | -1.15% | |
| 9.30 | 9.61 | 9.30 | 9.55 | +1.70% | |
| 9.58 | 9.62 | 9.36 | 9.39 | -3.10% | |
| 9.57 | 9.75 | 9.57 | 9.69 | +1.89% | |
| 9.80 | 9.85 | 9.51 | 9.51 | -3.45% | |
| 9.95 | 10.00 | 9.71 | 9.85 | -0.51% | |
| 9.92 | 9.96 | 9.84 | 9.90 | +0.66% | |
| 9.74 | 9.90 | 9.63 | 9.84 | +0.56% | |
| 9.48 | 9.80 | 9.48 | 9.78 | +3.16% | |
| 9.64 | 9.66 | 9.26 | 9.48 | -1.25% | |
| 9.43 | 9.71 | 9.40 | 9.60 | +1.69% | |
| 9.65 | 9.70 | 9.35 | 9.44 | -2.07% | |
| 9.54 | 9.69 | 9.34 | 9.64 | -0.21% | |
| 9.48 | 9.74 | 9.48 | 9.66 | +1.47% | |
| 9.40 | 9.68 | 9.30 | 9.52 | +2.04% | |
| 9.31 | 9.40 | 9.30 | 9.33 | -0.11% | |
| 9.23 | 9.40 | 9.23 | 9.34 | +1.41% | |
| 9.25 | 9.39 | 9.19 | 9.21 | -1.29% | |
| 9.51 | 9.59 | 9.33 | 9.33 | -2.10% | |
| 9.54 | 9.74 | 9.41 | 9.53 | +0.42% | |
| 9.53 | 9.55 | 9.31 | 9.49 | -0.63% | |
| 9.61 | 9.69 | 9.22 | 9.55 | -3.54% | |
| 9.95 | 10.15 | 9.77 | 9.90 | -1.10% | |
| 10.12 | 10.12 | 9.92 | 10.01 | -0.60% | |
| 10.05 | 10.21 | 9.89 | 10.07 | +1.51% | |
| 9.78 | 9.99 | 9.78 | 9.92 | +0.30% | |
| 9.87 | 9.99 | 9.77 | 9.89 | +0.20% | |
| 9.98 | 10.00 | 9.82 | 9.87 | -0.50% | |
| 9.85 | 9.97 | 9.80 | 9.92 | +0.61% | |
| 9.79 | 9.87 | 9.79 | 9.86 | -0.40% | |
| 9.92 | 9.92 | 9.75 | 9.90 | +2.38% | |
| 9.79 | 9.98 | 9.60 | 9.67 | -1.63% | |
| 9.73 | 9.87 | 9.67 | 9.83 | +1.13% | |
| 9.60 | 9.76 | 9.53 | 9.72 | +2.21% | |
| 9.53 | 9.67 | 9.41 | 9.51 | -0.11% | |
| 9.56 | 9.81 | 9.40 | 9.52 | -0.94% | |
| 9.73 | 9.73 | 9.48 | 9.61 | -0.83% | |
| 9.60 | 9.73 | 9.56 | 9.69 | +0.52% | |
| 9.94 | 9.94 | 9.53 | 9.64 | -0.72% | |
| 9.78 | 9.91 | 9.57 | 9.71 | -1.62% | |
| 9.96 | 10.01 | 9.79 | 9.87 | -1.69% | |
| 10.06 | 10.14 | 9.91 | 10.04 | +0.90% | |
| 9.91 | 10.34 | 9.80 | 9.95 | +1.63% | |
| 9.96 | 10.01 | 9.79 | 9.79 | -2.15% | |
| 9.91 | 10.20 | 9.64 | 10.01 | +1.06% | |
| 9.65 | 9.97 | 9.65 | 9.90 | +1.96% | |
| 9.72 | 9.74 | 9.61 | 9.71 | -1.02% | |
| 10.01 | 10.08 | 9.71 | 9.81 | -1.11% | |
| 10.16 | 10.25 | 9.87 | 9.92 | +0.10% | |
| 9.86 | 10.15 | 9.84 | 9.91 | +0.71% | |
| 9.71 | 9.96 | 9.71 | 9.84 | +1.13% | |
| 9.64 | 9.90 | 9.60 | 9.73 | +0.62% | |
| 9.72 | 9.75 | 9.52 | 9.67 | -0.51% | |
| 9.67 | 9.80 | 9.43 | 9.72 | +1.14% | |
| 9.52 | 9.69 | 9.51 | 9.61 | +0.52% | |
| 9.70 | 9.90 | 9.52 | 9.56 | -1.44% | |
| 9.58 | 9.92 | 9.58 | 9.70 | -1.22% | |
| 9.84 | 10.00 | 9.63 | 9.82 | +0.61% | |
| 10.31 | 10.31 | 9.49 | 9.76 | -4.13% | |
| 10.15 | 10.80 | 10.04 | 10.18 | +1.09% | |
| 10.06 | 10.19 | 9.83 | 10.07 | +0.60% | |
| 9.66 | 10.18 | 9.66 | 10.01 | +2.67% | |
| 9.72 | 9.87 | 9.65 | 9.75 | +0.41% | |
| 9.51 | 9.79 | 9.50 | 9.71 | +2.00% | |
| 9.69 | 9.77 | 9.52 | 9.52 | -1.65% | |
| 9.70 | 9.89 | 9.61 | 9.68 | +0.41% | |
| 9.65 | 9.68 | 9.47 | 9.64 | +0.31% | |
| 9.99 | 9.99 | 9.48 | 9.61 | -2.54% | |
| 9.71 | 9.97 | 9.71 | 9.86 | +1.65% | |
| 10.06 | 10.09 | 9.63 | 9.70 | -4.06% | |
| 10.14 | 10.18 | 9.98 | 10.11 | 0.00% | |
| 10.00 | 10.24 | 10.00 | 10.11 | -0.20% | |
| 10.12 | 10.17 | 10.00 | 10.13 | +0.10% | |
| 10.14 | 10.23 | 10.04 | 10.12 | +0.30% | |
| 10.00 | 10.19 | 9.89 | 10.09 | +0.55% | |
| 10.00 | 10.11 | 9.87 | 10.04 | +0.05% | |
| 10.19 | 10.23 | 9.93 | 10.03 | -2.90% | |
| 10.27 | 10.51 | 9.96 | 10.33 | -0.10% | |
| 10.06 | 10.42 | 10.06 | 10.34 | +2.89% | |
| 10.16 | 10.28 | 9.92 | 10.05 | -2.33% | |
| 10.30 | 10.44 | 10.20 | 10.29 | +0.10% | |
| 10.27 | 10.47 | 10.17 | 10.28 | -1.86% | |
| 10.57 | 10.89 | 10.17 | 10.48 | -0.33% | |
| 10.55 | 10.97 | 10.20 | 10.51 | -0.19% | |
| 11.08 | 11.20 | 10.12 | 10.53 | -1.40% | |
| 10.95 | 10.95 | 10.60 | 10.68 | -2.02% | |
| 10.92 | 11.01 | 10.66 | 10.90 | +0.55% | |
| 11.11 | 11.11 | 10.75 | 10.84 | -2.52% | |
| 11.03 | 11.33 | 10.91 | 11.12 | +1.92% | |
| 10.81 | 11.05 | 10.81 | 10.91 | +0.93% | |
| 11.00 | 11.22 | 10.71 | 10.81 | -1.73% | |
| 11.07 | 11.10 | 10.89 | 11.00 | -0.63% | |
| 10.89 | 11.28 | 10.72 | 11.07 | +2.12% | |
| 10.95 | 11.09 | 10.72 | 10.84 | -1.54% | |
| 11.05 | 11.20 | 10.82 | 11.01 | -0.09% | |
| 11.52 | 11.52 | 10.82 | 11.02 | -4.26% | |
| 11.17 | 11.68 | 11.05 | 11.51 | +3.60% | |
| 11.20 | 11.25 | 11.09 | 11.11 | +0.36% | |
| 11.32 | 11.32 | 10.66 | 11.07 | -1.95% | |
| 11.36 | 11.48 | 11.02 | 11.29 | 0.00% | |
| 11.18 | 11.36 | 11.00 | 11.29 | +0.98% | |
| 11.29 | 11.40 | 10.77 | 11.18 | +0.81% | |
| 10.79 | 11.16 | 10.65 | 11.09 | +3.07% | |
| 10.75 | 10.84 | 10.40 | 10.76 | -0.37% | |
| 10.66 | 10.85 | 10.66 | 10.80 | +1.50% | |
| 10.59 | 10.86 | 10.40 | 10.64 | -0.56% | |
| 10.79 | 10.79 | 10.67 | 10.70 | -0.47% | |
| 10.63 | 10.90 | 10.23 | 10.75 | +1.03% | |
| 10.75 | 10.97 | 10.50 | 10.64 | +1.62% | |
| 10.54 | 10.54 | 10.23 | 10.47 | -0.76% | |
| 10.54 | 10.74 | 10.37 | 10.55 | -0.19% | |
| 10.51 | 10.62 | 10.23 | 10.57 | -0.66% | |
| 10.57 | 10.75 | 10.41 | 10.64 | +0.85% | |
| 10.30 | 10.59 | 10.16 | 10.55 | +3.94% | |
| 10.22 | 10.40 | 9.94 | 10.15 | +0.89% | |
| 10.01 | 10.20 | 9.73 | 10.06 | -1.37% | |
| 10.31 | 10.34 | 9.69 | 10.20 | -2.39% | |
| 10.26 | 10.66 | 10.05 | 10.45 | +1.85% | |
| 10.17 | 10.37 | 10.04 | 10.26 | +0.10% | |
| 9.95 | 10.41 | 9.95 | 10.25 | +3.85% | |
| 10.23 | 10.23 | 9.65 | 9.87 | -3.24% | |
| 10.08 | 10.33 | 9.86 | 10.20 | -1.07% | |
| 10.32 | 10.64 | 10.26 | 10.31 | -1.25% | |
| 10.65 | 10.80 | 10.30 | 10.44 | +0.19% | |
| 10.37 | 10.43 | 10.21 | 10.42 | +2.56% | |
| 10.31 | 10.69 | 10.12 | 10.16 | -0.97% | |
| 10.75 | 10.81 | 10.15 | 10.26 | -4.56% | |
| 11.29 | 11.29 | 10.71 | 10.75 | -3.24% | |
| 11.18 | 11.65 | 11.02 | 11.11 | +0.09% | |
| 11.10 | 11.20 | 10.35 | 11.10 | 0.00% | |
| 11.33 | 11.33 | 10.74 | 11.10 | -3.81% | |
| 11.90 | 12.00 | 11.23 | 11.54 | -2.86% | |
| 11.41 | 11.88 | 11.41 | 11.88 | +1.97% | |
| 11.91 | 12.21 | 11.24 | 11.65 | -3.24% | |
| 11.52 | 12.21 | 11.52 | 12.04 | +1.26% | |
| 12.24 | 12.24 | 11.68 | 11.89 | -2.94% | |
| 12.29 | 12.50 | 11.79 | 12.25 | -2.16% | |
| 12.33 | 12.72 | 12.33 | 12.52 | -0.16% | |
| 12.40 | 12.64 | 12.30 | 12.54 | +1.09% | |
| 12.64 | 12.64 | 12.19 | 12.41 | -2.93% | |
| 12.55 | 12.78 | 12.32 | 12.78 | +1.83% | |
| 12.37 | 12.64 | 12.15 | 12.55 | +2.45% | |
| 12.09 | 12.34 | 12.08 | 12.25 | +0.74% | |
| 12.23 | 12.35 | 11.90 | 12.16 | -0.33% | |
| 12.10 | 12.21 | 12.00 | 12.20 | +0.08% | |
| 12.44 | 12.50 | 12.00 | 12.19 | -2.01% | |
| 12.45 | 12.65 | 12.22 | 12.44 | +1.39% | |
| 12.39 | 12.42 | 12.09 | 12.27 | -0.65% | |
| 12.18 | 12.83 | 12.07 | 12.35 | +1.40% | |
| 12.14 | 12.32 | 12.09 | 12.18 | +0.33% | |
| 12.36 | 12.39 | 12.00 | 12.14 | -1.70% | |
| 12.50 | 12.62 | 12.05 | 12.35 | -1.98% | |
| 12.70 | 12.70 | 12.30 | 12.60 | -1.49% | |
| 12.63 | 12.97 | 12.51 | 12.79 | +2.24% | |
| 12.90 | 12.90 | 12.44 | 12.51 | -2.95% | |
| 12.94 | 13.06 | 12.76 | 12.89 | -0.77% | |
| 12.93 | 13.10 | 12.70 | 12.99 | +0.39% | |
| 12.72 | 13.30 | 12.57 | 12.94 | +2.25% | |
| 12.88 | 12.88 | 12.45 | 12.66 | -1.21% | |
| 12.82 | 12.93 | 12.43 | 12.81 | +0.23% | |
| 12.80 | 12.95 | 12.68 | 12.78 | 0.00% | |
| 12.54 | 12.86 | 12.42 | 12.78 | +2.98% | |
| 12.42 | 12.54 | 12.09 | 12.41 | -1.35% | |
| 12.67 | 12.80 | 12.01 | 12.58 | -2.10% | |
| 12.95 | 13.12 | 12.73 | 12.85 | -2.13% | |
| 13.15 | 13.30 | 12.85 | 13.13 | -0.45% | |
| 13.29 | 13.29 | 12.96 | 13.19 | -0.75% | |
| 13.22 | 13.36 | 13.11 | 13.29 | +0.53% | |
| 13.29 | 13.60 | 13.22 | 13.22 | -0.30% | |
| 13.04 | 13.40 | 12.89 | 13.26 | +1.38% | |
| 13.26 | 13.36 | 12.84 | 13.08 | -1.06% | |
| 13.35 | 13.61 | 13.11 | 13.22 | -1.27% | |
| 13.10 | 13.45 | 12.96 | 13.39 | +2.76% | |
| 13.10 | 13.13 | 12.94 | 13.03 | -0.08% | |
| 13.06 | 13.13 | 12.75 | 13.04 | +0.23% | |
| 13.02 | 13.21 | 12.75 | 13.01 | 0.00% | |
| 13.05 | 13.16 | 12.91 | 13.01 | -0.84% | |
| 13.07 | 13.15 | 12.99 | 13.12 | -0.30% | |
| 13.37 | 13.37 | 13.07 | 13.16 | 0.00% | |
| 13.10 | 13.30 | 13.07 | 13.16 | +0.46% | |
| 12.86 | 13.17 | 12.77 | 13.10 | +1.63% | |
| 12.93 | 12.96 | 12.85 | 12.89 | -0.62% | |
| 12.93 | 13.09 | 12.87 | 12.97 | +0.78% | |
| 13.14 | 13.25 | 12.87 | 12.87 | -2.50% | |
| 13.18 | 13.24 | 13.03 | 13.20 | -0.30% | |
| 13.00 | 13.24 | 12.86 | 13.24 | +2.08% | |
| 12.82 | 13.00 | 12.80 | 12.97 | +0.78% | |
| 12.73 | 12.96 | 12.64 | 12.87 | +0.78% | |
| 12.44 | 12.79 | 12.44 | 12.77 | +0.95% | |
| 12.34 | 12.68 | 12.20 | 12.65 | +2.68% | |
| 12.11 | 12.45 | 12.11 | 12.32 | +1.48% | |
| 12.39 | 12.46 | 12.04 | 12.14 | -2.57% | |
| 12.55 | 12.66 | 12.33 | 12.46 | -0.32% | |
| 12.49 | 12.60 | 12.33 | 12.50 | +0.56% | |
| 12.18 | 12.46 | 12.02 | 12.43 | +2.05% | |
| 12.15 | 12.30 | 12.14 | 12.18 | -1.30% | |
| 12.15 | 12.34 | 11.81 | 12.34 | +1.31% | |
| 11.88 | 12.25 | 11.75 | 12.18 | +2.27% | |
| 11.98 | 12.05 | 11.65 | 11.91 | -0.08% | |
| 11.80 | 11.93 | 11.32 | 11.92 | +0.42% | |
| 11.96 | 11.97 | 11.81 | 11.87 | +0.08% | |
| 11.95 | 12.13 | 11.85 | 11.86 | -0.75% | |
| 12.10 | 12.10 | 11.84 | 11.95 | -0.58% | |
| 11.89 | 12.12 | 11.85 | 12.02 | +0.75% | |
| 12.00 | 12.19 | 11.85 | 11.93 | -1.89% | |
| 12.07 | 12.49 | 12.01 | 12.16 | +1.33% | |
| 12.23 | 12.30 | 11.80 | 12.00 | -1.48% | |
| 12.18 | 12.31 | 12.18 | 12.18 | +0.58% | |
| 11.93 | 12.15 | 11.93 | 12.11 | +0.92% | |
| 11.94 | 12.08 | 11.56 | 12.00 | +0.42% | |
| 11.96 | 12.02 | 11.47 | 11.95 | +0.25% | |
| 11.69 | 11.99 | 11.59 | 11.92 | +2.76% | |
| 11.65 | 11.69 | 11.50 | 11.60 | +0.17% | |
| 11.38 | 11.65 | 11.38 | 11.58 | +0.70% | |
| 11.60 | 11.66 | 11.34 | 11.50 | -0.26% | |
| 11.42 | 11.58 | 11.23 | 11.53 | +1.50% | |
| 11.23 | 11.43 | 11.23 | 11.36 | +0.26% | |
| 11.41 | 11.51 | 11.21 | 11.33 | -1.56% | |
| 11.54 | 11.59 | 11.22 | 11.51 | +0.09% | |
| 11.35 | 11.53 | 11.35 | 11.50 | +1.77% | |
| 11.15 | 11.33 | 11.15 | 11.30 | +0.80% | |
| 11.27 | 11.28 | 11.10 | 11.21 | -0.53% | |
| 11.11 | 11.31 | 11.10 | 11.27 | +1.35% | |
| 11.38 | 11.38 | 11.12 | 11.12 | -2.20% | |
| 11.27 | 11.39 | 11.08 | 11.37 | +1.97% | |
| 11.07 | 11.25 | 10.73 | 11.15 | +1.09% | |
| 11.28 | 11.32 | 11.02 | 11.03 | -2.30% | |
| 11.44 | 11.50 | 11.11 | 11.29 | +0.62% | |
| 11.00 | 11.50 | 10.82 | 11.22 | +0.54% | |
| 10.93 | 11.24 | 10.62 | 11.16 | +3.14% | |
| 10.93 | 10.93 | 10.80 | 10.82 | -0.82% | |
| 10.85 | 10.95 | 10.75 | 10.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VINP chart for longer ranges.