Vinci Compass Investments Ltd. (VINP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +1.8%
- 3M
- -6.3%
- YTD
- -24.7%
- 1Y
- +2.0%
- 3Y
- -0.1%
- 5Y
- -6.2%
Loading 10-year price history...
VINP Historical Performance
VINP Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -36.7%
- 2022 annual price return
- -17.7%
- 2023 annual price return
- +24.4%
- 2024 annual price return
- -5.9%
- 2025 annual price return
- +31.1%
- 2026 annual price return
- -8.7%
VINP Stock Price Trajectory (2021–2026)
As of July 8, 2026, Vinci Compass Investments Ltd. (VINP) trades at $9.81, representing a +2.0% return over the past year. The stock has delivered a -1.2% total return over five years (-6.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.46 on February 4, 2021. From this peak, VINP has corrected -49.6%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers PATK (-9.3% 1Y), XP (-18.0% 1Y), and GBDC (-13.5% 1Y), VINP has underperformed the peer group average. Compare VINP vs PATK →
VINP Historical Price Data · from 2021
Rows 1–50 of 1,366| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.06 | 10.06 | 9.71 | 9.81 | 27K | -1.11% |
| 2026-07-06 | 10.25 | 10.25 | 9.87 | 9.92 | 39K | +0.10% |
| 2026-07-02 | 9.86 | 10.04 | 9.85 | 9.91 | 23K | +0.71% |
| 2026-07-01 | 9.77 | 9.97 | 9.71 | 9.84 | 37K | +1.13% |
| 2026-06-30 | 9.80 | 9.82 | 9.60 | 9.73 | 75K | +0.62% |
| 2026-06-29 | 9.63 | 9.73 | 9.63 | 9.67 | 33K | -0.51% |
| 2026-06-26 | 9.66 | 9.76 | 9.43 | 9.72 | 0 | +1.14% |
| 2026-06-25 | 9.62 | 9.69 | 9.52 | 9.61 | 70K | +0.52% |
| 2026-06-24 | 9.70 | 9.90 | 9.52 | 9.56 | 47K | -1.44% |
| 2026-06-23 | 9.58 | 9.91 | 9.58 | 9.70 | 41K | -1.22% |
| 2026-06-22 | 9.84 | 9.90 | 9.76 | 9.82 | 47K | +0.61% |
| 2026-06-18 | 10.31 | 10.31 | 9.49 | 9.76 | 162K | -4.13% |
| 2026-06-17 | 10.04 | 10.80 | 10.04 | 10.18 | 184K | +1.09% |
| 2026-06-16 | 10.06 | 10.19 | 9.83 | 10.07 | 70K | +0.60% |
| 2026-06-15 | 9.90 | 10.18 | 9.86 | 10.01 | 30K | +2.67% |
| 2026-06-12 | 9.76 | 9.87 | 9.65 | 9.75 | 58K | +0.41% |
| 2026-06-11 | 9.50 | 9.79 | 9.50 | 9.71 | 54K | +2.00% |
| 2026-06-10 | 9.83 | 9.83 | 9.52 | 9.52 | 23K | -1.65% |
| 2026-06-09 | 9.73 | 9.89 | 9.61 | 9.68 | 79K | +0.41% |
| 2026-06-08 | 9.65 | 9.68 | 9.47 | 9.64 | 37K | +0.31% |
| 2026-06-05 | 9.99 | 9.99 | 9.48 | 9.61 | 36K | -2.54% |
| 2026-06-04 | 9.71 | 9.97 | 9.71 | 9.86 | 45K | +1.65% |
| 2026-06-03 | 10.06 | 10.06 | 9.63 | 9.70 | 70K | -4.06% |
| 2026-06-02 | 10.12 | 10.18 | 9.98 | 10.11 | 34K | 0.00% |
| 2026-06-01 | 10.00 | 10.22 | 10.00 | 10.11 | 71K | -0.20% |
| 2026-05-29 | 10.12 | 10.17 | 10.02 | 10.13 | 70K | +0.10% |
| 2026-05-28 | 10.14 | 10.23 | 10.04 | 10.12 | 45K | +0.30% |
| 2026-05-27 | 10.11 | 10.19 | 9.93 | 10.09 | 41K | +0.55% |
| 2026-05-26 | 10.00 | 10.09 | 9.87 | 10.04 | 62K | +0.05% |
| 2026-05-22 | 10.19 | 10.19 | 9.94 | 10.03 | 82K | -2.90% |
| 2026-05-21 | 10.28 | 10.40 | 10.06 | 10.33 | 54K | -0.10% |
| 2026-05-20 | 10.06 | 10.42 | 10.06 | 10.34 | 69K | +2.89% |
| 2026-05-19 | 10.05 | 10.28 | 9.92 | 10.05 | 78K | -2.33% |
| 2026-05-18 | 10.30 | 10.44 | 10.20 | 10.29 | 51K | +0.10% |
| 2026-05-15 | 10.27 | 10.47 | 10.17 | 10.28 | 120K | -1.86% |
| 2026-05-14 | 10.57 | 10.89 | 10.17 | 10.47 | 58K | -0.33% |
| 2026-05-13 | 10.55 | 10.97 | 10.20 | 10.51 | 295K | -0.19% |
| 2026-05-12 | 11.08 | 11.20 | 10.12 | 10.53 | 69K | -1.40% |
| 2026-05-11 | 10.79 | 10.95 | 10.63 | 10.68 | 91K | -2.02% |
| 2026-05-08 | 10.89 | 11.01 | 10.65 | 10.90 | 37K | +0.55% |
| 2026-05-07 | 10.95 | 11.11 | 10.75 | 10.84 | 80K | -2.52% |
| 2026-05-06 | 11.03 | 11.33 | 10.92 | 11.12 | 38K | +1.92% |
| 2026-05-05 | 10.88 | 11.05 | 10.85 | 10.91 | 49K | +0.93% |
| 2026-05-04 | 10.74 | 11.22 | 10.71 | 10.81 | 52K | -1.73% |
| 2026-05-01 | 11.07 | 11.07 | 10.95 | 11.00 | 32K | -0.63% |
| 2026-04-30 | 11.02 | 11.28 | 10.74 | 11.07 | 87K | +2.12% |
| 2026-04-29 | 10.79 | 11.09 | 10.72 | 10.84 | 86K | -1.54% |
| 2026-04-28 | 11.05 | 11.12 | 10.82 | 11.01 | 43K | -0.09% |
| 2026-04-27 | 11.52 | 11.52 | 10.82 | 11.02 | 201K | -4.26% |
| 2026-04-24 | 11.17 | 11.65 | 11.05 | 11.51 | 130K | +3.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VINP — Frequently Asked Questions
Quick answers to the most common questions about buying VINP stock.
How has VINP stock performed recently?
VINP returned +2.0% over the past year, beating its 5-year annualized CAGR of -6.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VINP's all-time high price?
Vinci Compass Investments Ltd. reached $19.46 on 2021-02-04. The 52-week high is $13.61. Current 1-year return of +2.0% places the stock closer to historical peaks.
Where can I download VINP historical price data?
This page provides VINP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.