Vulcan Infrastructure and Power Stock Price History
NASDAQ: VIPFinanceFinance: Consumer ServicesUSD
1.41+0.03 (+2.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIP price history at a glance
The price history for Vulcan Infrastructure and Power (VIP) on this page begins on July 17, 2000, when the stock closed at $4,764.49; it most recently closed at $1.41 on October 5, 2026. The highest price in this record is $5,679.35, reached on July 17, 2000; the latest close is 100.0% below that peak. Across the 25 complete calendar years in the table, VIP finished higher in 9 and lower in 16. Its best year was 2003 (+237.5%) and its worst was 2022 (-98.2%).
Over roughly 26 years the share price changed -100.0%, a -26.6% compound annual price return (excluding dividends). In the last 12 months alone, VIP has lost 37.3%. 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 2000
- $5,679.35
- Date of high
- Jul 17, 2000
- Low since 2000
- $0.58
- Date of low
- Apr 7, 2025
- 52-week high
- $3.36
- 52-week low
- $1.00
- Last close
- $1.41
VIP returns
1 week
-7.24%
1 month
-26.94%
3 months
-28.79%
6 months
+17.50%
Year to date
-4.73%
1 year
-37.33%
3 years
-63.00%
5 years
-99.43%
VIP price return, excluding dividends.
VIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.41 | -14.02% |
| 2025 | 1.64 | -8.38% |
| 2024 | 1.79 | -73.32% |
| 2023 | 6.71 | +131.38% |
| 2022 | 2.90 | -98.19% |
| 2021 | 160.50 | +51.02% |
| 2020 | 106.28 | +101.83% |
| 2019 | 52.66 | -56.05% |
| 2018 | 119.81 | +2.48% |
| 2017 | 116.91 | -6.20% |
| 2016 | 124.64 | -14.85% |
| 2015 | 146.38 | -50.97% |
| 2014 | 298.55 | -46.77% |
| 2013 | 560.87 | -6.97% |
| 2012 | 602.90 | +84.89% |
| 2011 | 326.09 | -65.28% |
| 2010 | 939.13 | +145.45% |
| 2009 | 382.61 | +20.55% |
| 2008 | 317.39 | -46.59% |
| 2007 | 594.20 | -25.18% |
| 2006 | 794.20 | +29.86% |
| 2005 | 611.59 | -36.64% |
| 2004 | 965.22 | -50.04% |
| 2003 | 1,931.88 | +237.47% |
| 2002 | 572.46 | -41.65% |
| 2001 | 981.16 | -66.57% |
| 2000* | 2,934.78 | -38.40% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
VIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.38 | 1.42 | 1.38 | 1.41 | +2.17% | |
| 1.39 | 1.48 | 1.35 | 1.38 | -2.13% | |
| 1.47 | 1.48 | 1.40 | 1.41 | -3.42% | |
| 1.53 | 1.57 | 1.46 | 1.46 | -3.95% | |
| 1.53 | 1.55 | 1.47 | 1.52 | 0.00% | |
| 1.60 | 1.60 | 1.51 | 1.52 | -0.65% | |
| 1.62 | 1.62 | 1.53 | 1.53 | -5.56% | |
| 1.62 | 1.66 | 1.60 | 1.62 | 0.00% | |
| 1.63 | 1.67 | 1.62 | 1.62 | +0.62% | |
| 1.62 | 1.66 | 1.58 | 1.61 | -1.23% | |
| 1.77 | 1.80 | 1.63 | 1.63 | -5.78% | |
| 1.74 | 1.75 | 1.69 | 1.73 | -0.57% | |
| 1.87 | 1.87 | 1.73 | 1.74 | -6.95% | |
| 1.95 | 1.95 | 1.85 | 1.87 | -1.58% | |
| 2.00 | 2.00 | 1.89 | 1.90 | -1.55% | |
| 1.88 | 1.98 | 1.84 | 1.93 | +4.32% | |
| 1.89 | 1.92 | 1.84 | 1.85 | +1.09% | |
| 1.86 | 1.90 | 1.79 | 1.83 | +1.67% | |
| 1.86 | 1.88 | 1.77 | 1.80 | -1.10% | |
| 1.86 | 1.90 | 1.75 | 1.82 | +2.25% | |
| 1.89 | 1.89 | 1.78 | 1.78 | -2.73% | |
| 1.93 | 1.93 | 1.81 | 1.83 | -5.18% | |
| 1.95 | 1.97 | 1.91 | 1.93 | -2.03% | |
| 1.90 | 2.02 | 1.89 | 1.97 | +4.23% | |
| 1.89 | 1.90 | 1.83 | 1.89 | +1.61% | |
| 1.81 | 1.91 | 1.81 | 1.86 | +2.76% | |
| 1.72 | 1.85 | 1.67 | 1.81 | +6.47% | |
| 1.73 | 1.75 | 1.67 | 1.70 | -1.73% | |
| 1.79 | 1.82 | 1.69 | 1.73 | -3.35% | |
| 1.76 | 1.83 | 1.71 | 1.79 | 0.00% | |
| 1.81 | 1.86 | 1.78 | 1.79 | +0.56% | |
| 1.77 | 1.92 | 1.77 | 1.78 | -2.20% | |
| 1.86 | 1.87 | 1.81 | 1.82 | +0.55% | |
| 1.85 | 1.89 | 1.81 | 1.81 | -1.09% | |
| 1.89 | 1.94 | 1.83 | 1.83 | -1.61% | |
| 1.83 | 1.90 | 1.83 | 1.86 | +1.64% | |
| 1.79 | 1.85 | 1.72 | 1.83 | +2.23% | |
| 1.90 | 1.91 | 1.73 | 1.79 | -5.29% | |
| 1.85 | 1.95 | 1.74 | 1.89 | +2.72% | |
| 1.88 | 1.91 | 1.81 | 1.84 | -0.54% | |
| 1.80 | 1.90 | 1.77 | 1.85 | +3.35% | |
| 1.73 | 1.80 | 1.70 | 1.79 | +6.55% | |
| 1.70 | 1.77 | 1.55 | 1.68 | +1.82% | |
| 2.04 | 2.05 | 1.63 | 1.65 | -19.51% | |
| 2.06 | 2.09 | 1.98 | 2.05 | -0.97% | |
| 2.10 | 2.25 | 2.02 | 2.07 | -4.17% | |
| 2.15 | 2.22 | 2.11 | 2.16 | -0.92% | |
| 2.17 | 2.23 | 2.12 | 2.18 | +0.93% | |
| 2.10 | 2.25 | 2.08 | 2.16 | +2.86% | |
| 2.12 | 2.15 | 2.00 | 2.10 | -1.87% | |
| 2.04 | 2.19 | 2.00 | 2.14 | +9.74% | |
| 2.12 | 2.19 | 1.95 | 1.95 | -7.14% | |
| 2.23 | 2.23 | 1.97 | 2.10 | -6.25% | |
| 2.42 | 2.45 | 2.18 | 2.24 | -8.57% | |
| 2.70 | 2.79 | 2.36 | 2.45 | -13.73% | |
| 2.90 | 3.36 | 2.81 | 2.84 | -3.40% | |
| 2.89 | 3.12 | 2.77 | 2.94 | +1.03% | |
| 2.16 | 3.05 | 2.15 | 2.91 | +36.62% | |
| 1.70 | 2.20 | 1.70 | 2.13 | +24.56% | |
| 1.67 | 1.80 | 1.67 | 1.71 | +1.79% | |
| 1.86 | 1.88 | 1.57 | 1.68 | -12.95% | |
| 2.09 | 2.16 | 1.93 | 1.93 | -7.21% | |
| 2.04 | 2.09 | 2.00 | 2.08 | +2.46% | |
| 1.93 | 2.04 | 1.91 | 2.03 | +2.53% | |
| 2.16 | 2.22 | 1.98 | 1.98 | -8.33% | |
| 2.07 | 2.29 | 2.06 | 2.16 | +4.35% | |
| 1.94 | 2.12 | 1.90 | 2.07 | +6.15% | |
| 1.89 | 2.00 | 1.87 | 1.95 | +1.56% | |
| 1.82 | 1.96 | 1.76 | 1.92 | +6.67% | |
| 1.76 | 1.86 | 1.62 | 1.80 | +6.51% | |
| 1.77 | 1.78 | 1.67 | 1.69 | -5.59% | |
| 1.70 | 1.88 | 1.68 | 1.79 | +3.47% | |
| 1.75 | 1.76 | 1.62 | 1.73 | -1.70% | |
| 1.68 | 1.85 | 1.64 | 1.76 | +4.14% | |
| 1.66 | 1.72 | 1.56 | 1.69 | +3.68% | |
| 1.62 | 1.69 | 1.54 | 1.63 | +2.52% | |
| 1.59 | 1.69 | 1.58 | 1.59 | -5.36% | |
| 1.62 | 1.96 | 1.56 | 1.68 | +4.35% | |
| 1.58 | 1.63 | 1.51 | 1.61 | +3.87% | |
| 1.54 | 1.69 | 1.53 | 1.55 | -0.64% | |
| 1.51 | 1.63 | 1.49 | 1.56 | +3.31% | |
| 1.47 | 1.55 | 1.44 | 1.51 | +9.42% | |
| 1.39 | 1.44 | 1.36 | 1.38 | -0.72% | |
| 1.36 | 1.41 | 1.30 | 1.39 | +2.21% | |
| 1.40 | 1.45 | 1.33 | 1.36 | -6.21% | |
| 1.48 | 1.56 | 1.37 | 1.45 | -0.68% | |
| 1.44 | 1.48 | 1.41 | 1.46 | +2.10% | |
| 1.62 | 1.62 | 1.39 | 1.43 | -13.86% | |
| 1.48 | 1.68 | 1.48 | 1.66 | +8.50% | |
| 1.59 | 1.60 | 1.49 | 1.53 | -6.13% | |
| 1.65 | 1.68 | 1.58 | 1.63 | -2.40% | |
| 1.54 | 1.72 | 1.47 | 1.67 | +7.74% | |
| 1.60 | 1.60 | 1.49 | 1.55 | -1.90% | |
| 1.47 | 1.59 | 1.36 | 1.58 | +8.97% | |
| 1.27 | 1.46 | 1.27 | 1.45 | +16.00% | |
| 1.29 | 1.29 | 1.22 | 1.25 | 0.00% | |
| 1.28 | 1.30 | 1.22 | 1.25 | -3.10% | |
| 1.25 | 1.32 | 1.22 | 1.29 | +2.38% | |
| 1.30 | 1.34 | 1.26 | 1.26 | -1.56% | |
| 1.47 | 1.47 | 1.28 | 1.28 | -14.09% | |
| 1.37 | 1.54 | 1.35 | 1.49 | +1.36% | |
| 1.43 | 1.57 | 1.41 | 1.47 | +1.38% | |
| 1.36 | 1.46 | 1.32 | 1.45 | +8.21% | |
| 1.23 | 1.46 | 1.20 | 1.34 | +7.20% | |
| 1.28 | 1.29 | 1.22 | 1.25 | -2.34% | |
| 1.22 | 1.34 | 1.21 | 1.28 | +5.79% | |
| 1.19 | 1.22 | 1.16 | 1.21 | -0.82% | |
| 1.25 | 1.25 | 1.16 | 1.22 | -1.61% | |
| 1.18 | 1.26 | 1.18 | 1.24 | +5.98% | |
| 1.17 | 1.21 | 1.16 | 1.17 | 0.00% | |
| 1.24 | 1.26 | 1.15 | 1.17 | -6.40% | |
| 1.14 | 1.25 | 1.14 | 1.25 | +7.76% | |
| 1.13 | 1.17 | 1.10 | 1.16 | +4.50% | |
| 1.14 | 1.14 | 1.08 | 1.11 | -0.89% | |
| 1.18 | 1.22 | 1.10 | 1.12 | -5.08% | |
| 1.21 | 1.22 | 1.17 | 1.18 | -1.67% | |
| 1.21 | 1.24 | 1.16 | 1.20 | 0.00% | |
| 1.31 | 1.31 | 1.18 | 1.20 | -7.69% | |
| 1.30 | 1.31 | 1.26 | 1.30 | +3.17% | |
| 1.32 | 1.32 | 1.25 | 1.26 | -2.33% | |
| 1.30 | 1.33 | 1.25 | 1.29 | -2.27% | |
| 1.22 | 1.35 | 1.22 | 1.32 | +10.92% | |
| 1.23 | 1.24 | 1.16 | 1.19 | -2.46% | |
| 1.19 | 1.26 | 1.19 | 1.22 | +0.83% | |
| 1.24 | 1.27 | 1.15 | 1.21 | -0.82% | |
| 1.19 | 1.27 | 1.17 | 1.22 | +1.67% | |
| 1.19 | 1.27 | 1.14 | 1.20 | +4.35% | |
| 1.11 | 1.19 | 1.09 | 1.15 | +2.68% | |
| 1.15 | 1.15 | 1.11 | 1.12 | +4.67% | |
| 1.10 | 1.11 | 1.05 | 1.07 | -2.73% | |
| 1.11 | 1.15 | 1.08 | 1.10 | +4.76% | |
| 1.18 | 1.18 | 1.00 | 1.05 | +0.96% | |
| 1.22 | 1.22 | 1.04 | 1.04 | -5.45% | |
| 1.07 | 1.11 | 1.02 | 1.10 | +2.80% | |
| 1.11 | 1.20 | 1.03 | 1.07 | -3.60% | |
| 1.25 | 1.27 | 1.09 | 1.11 | -9.76% | |
| 1.26 | 1.29 | 1.23 | 1.23 | -3.91% | |
| 1.22 | 1.29 | 1.22 | 1.28 | +6.67% | |
| 1.29 | 1.30 | 1.20 | 1.20 | -6.25% | |
| 1.25 | 1.32 | 1.25 | 1.28 | +0.79% | |
| 1.27 | 1.30 | 1.21 | 1.27 | +0.79% | |
| 1.26 | 1.31 | 1.25 | 1.26 | -2.33% | |
| 1.35 | 1.36 | 1.29 | 1.29 | -3.01% | |
| 1.34 | 1.40 | 1.29 | 1.33 | -0.75% | |
| 1.40 | 1.43 | 1.31 | 1.34 | -1.47% | |
| 1.38 | 1.47 | 1.34 | 1.36 | 0.00% | |
| 1.38 | 1.40 | 1.31 | 1.36 | -1.45% | |
| 1.26 | 1.46 | 1.26 | 1.38 | +6.98% | |
| 1.59 | 1.78 | 1.16 | 1.29 | -19.38% | |
| 1.49 | 1.61 | 1.48 | 1.60 | +5.96% | |
| 1.20 | 1.52 | 1.18 | 1.51 | +21.77% | |
| 1.33 | 1.43 | 1.22 | 1.24 | -6.77% | |
| 1.28 | 1.38 | 1.25 | 1.33 | +6.40% | |
| 1.19 | 1.29 | 1.19 | 1.25 | 0.00% | |
| 1.20 | 1.30 | 1.20 | 1.25 | +2.46% | |
| 1.27 | 1.29 | 1.19 | 1.22 | -6.15% | |
| 1.34 | 1.37 | 1.29 | 1.30 | -4.41% | |
| 1.31 | 1.42 | 1.29 | 1.36 | +6.25% | |
| 1.26 | 1.33 | 1.26 | 1.28 | -0.78% | |
| 1.26 | 1.32 | 1.23 | 1.29 | +0.78% | |
| 1.27 | 1.35 | 1.27 | 1.28 | +0.79% | |
| 1.27 | 1.28 | 1.22 | 1.27 | 0.00% | |
| 1.20 | 1.32 | 1.20 | 1.27 | +5.83% | |
| 1.24 | 1.27 | 1.18 | 1.20 | -5.51% | |
| 1.15 | 1.35 | 1.14 | 1.27 | +13.39% | |
| 1.16 | 1.23 | 1.09 | 1.12 | -3.45% | |
| 1.25 | 1.27 | 1.12 | 1.16 | -7.20% | |
| 1.26 | 1.30 | 1.19 | 1.25 | +0.81% | |
| 1.21 | 1.28 | 1.18 | 1.24 | +2.48% | |
| 1.13 | 1.25 | 1.11 | 1.21 | +17.48% | |
| 1.17 | 1.21 | 1.02 | 1.03 | -15.57% | |
| 1.24 | 1.25 | 1.15 | 1.22 | -0.81% | |
| 1.30 | 1.30 | 1.20 | 1.23 | -6.11% | |
| 1.28 | 1.39 | 1.25 | 1.31 | +1.55% | |
| 1.31 | 1.38 | 1.25 | 1.29 | -2.27% | |
| 1.35 | 1.35 | 1.28 | 1.32 | -2.22% | |
| 1.37 | 1.40 | 1.35 | 1.35 | 0.00% | |
| 1.35 | 1.39 | 1.32 | 1.35 | +2.27% | |
| 1.38 | 1.38 | 1.30 | 1.32 | -5.04% | |
| 1.41 | 1.43 | 1.38 | 1.39 | -1.42% | |
| 1.46 | 1.48 | 1.39 | 1.41 | -2.08% | |
| 1.46 | 1.48 | 1.38 | 1.44 | -1.37% | |
| 1.49 | 1.53 | 1.45 | 1.46 | -4.58% | |
| 1.57 | 1.62 | 1.53 | 1.53 | -2.55% | |
| 1.65 | 1.65 | 1.55 | 1.57 | -4.85% | |
| 1.62 | 1.73 | 1.61 | 1.65 | +1.85% | |
| 1.67 | 1.67 | 1.53 | 1.62 | -0.61% | |
| 1.62 | 1.67 | 1.59 | 1.63 | +0.62% | |
| 1.61 | 1.63 | 1.53 | 1.62 | +1.25% | |
| 1.58 | 1.64 | 1.57 | 1.60 | -0.62% | |
| 1.63 | 1.63 | 1.58 | 1.61 | -1.83% | |
| 1.68 | 1.68 | 1.58 | 1.64 | -2.96% | |
| 1.67 | 1.75 | 1.64 | 1.69 | +3.05% | |
| 1.50 | 1.67 | 1.50 | 1.64 | +10.81% | |
| 1.51 | 1.57 | 1.45 | 1.48 | -2.63% | |
| 1.58 | 1.62 | 1.52 | 1.52 | -2.56% | |
| 1.51 | 1.59 | 1.50 | 1.56 | +1.30% | |
| 1.60 | 1.60 | 1.50 | 1.54 | -2.53% | |
| 1.59 | 1.61 | 1.55 | 1.58 | -1.25% | |
| 1.62 | 1.65 | 1.53 | 1.60 | -1.84% | |
| 1.71 | 1.79 | 1.62 | 1.63 | -3.55% | |
| 1.53 | 1.74 | 1.53 | 1.69 | +10.46% | |
| 1.58 | 1.61 | 1.51 | 1.53 | 0.00% | |
| 1.62 | 1.68 | 1.51 | 1.53 | -6.13% | |
| 1.51 | 1.63 | 1.51 | 1.63 | +4.49% | |
| 1.82 | 1.82 | 1.54 | 1.56 | -14.29% | |
| 1.94 | 2.02 | 1.76 | 1.82 | -5.70% | |
| 1.84 | 1.95 | 1.80 | 1.93 | +2.12% | |
| 1.87 | 1.93 | 1.84 | 1.89 | 0.00% | |
| 1.70 | 1.95 | 1.70 | 1.89 | +8.62% | |
| 1.75 | 1.76 | 1.66 | 1.74 | +0.58% | |
| 1.70 | 1.80 | 1.69 | 1.73 | 0.00% | |
| 1.65 | 1.77 | 1.60 | 1.73 | +4.85% | |
| 1.55 | 1.66 | 1.50 | 1.65 | +8.55% | |
| 1.48 | 1.60 | 1.48 | 1.52 | +4.11% | |
| 1.50 | 1.54 | 1.42 | 1.46 | -6.41% | |
| 1.58 | 1.62 | 1.50 | 1.56 | -0.64% | |
| 1.56 | 1.61 | 1.52 | 1.57 | +4.67% | |
| 1.40 | 1.53 | 1.37 | 1.50 | +4.90% | |
| 1.36 | 1.45 | 1.34 | 1.43 | +5.15% | |
| 1.29 | 1.39 | 1.26 | 1.36 | +4.62% | |
| 1.32 | 1.49 | 1.29 | 1.30 | +1.56% | |
| 1.32 | 1.35 | 1.24 | 1.28 | -3.03% | |
| 1.19 | 1.36 | 1.17 | 1.32 | +9.09% | |
| 1.27 | 1.35 | 1.18 | 1.21 | -7.63% | |
| 1.29 | 1.46 | 1.29 | 1.31 | -7.75% | |
| 1.71 | 1.74 | 1.42 | 1.42 | -8.97% | |
| 1.65 | 1.66 | 1.50 | 1.56 | -9.30% | |
| 1.92 | 1.94 | 1.60 | 1.72 | -18.10% | |
| 1.93 | 2.18 | 1.81 | 2.10 | +39.07% | |
| 1.41 | 1.53 | 1.35 | 1.51 | +3.42% | |
| 1.58 | 1.61 | 1.45 | 1.46 | -9.88% | |
| 1.64 | 1.64 | 1.53 | 1.62 | -0.61% | |
| 1.74 | 1.78 | 1.58 | 1.63 | -10.93% | |
| 1.86 | 1.90 | 1.78 | 1.83 | 0.00% | |
| 1.81 | 1.85 | 1.77 | 1.83 | +4.57% | |
| 1.84 | 1.88 | 1.71 | 1.75 | -7.89% | |
| 1.95 | 2.04 | 1.84 | 1.90 | -3.55% | |
| 2.07 | 2.15 | 1.95 | 1.97 | -4.83% | |
| 2.14 | 2.15 | 2.01 | 2.07 | 0.00% | |
| 1.98 | 2.13 | 1.92 | 2.07 | +8.95% | |
| 1.94 | 1.98 | 1.87 | 1.90 | -2.56% | |
| 2.07 | 2.17 | 1.83 | 1.95 | -10.55% | |
| 2.10 | 2.23 | 2.03 | 2.18 | 0.00% | |
| 1.83 | 2.20 | 1.83 | 2.18 | +26.01% | |
| 1.73 | 1.79 | 1.67 | 1.73 | -3.89% | |
| 2.00 | 2.03 | 1.80 | 1.80 | -10.00% | |
| 2.02 | 2.15 | 1.90 | 2.00 | +0.50% | |
| 1.93 | 2.07 | 1.80 | 1.99 | -1.00% | |
| 2.07 | 2.11 | 1.90 | 2.01 | -0.50% | |
| 2.32 | 2.42 | 1.95 | 2.02 | -10.22% | |
| 2.20 | 2.31 | 2.10 | 2.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIP chart for longer ranges.