Vinci Compass Investments Ltd. (VINP) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
VINP Historical Performance
Short-Term Returns
VINP Stock Price Trajectory (2021–2026)
As of May 8, 2026, Vinci Compass Investments Ltd. (VINP) trades at $10.84, representing a +11.0% return over the past year. The stock has delivered a +28.6% total return over five years (-0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.46 on February 4, 2021. From this peak, VINP has corrected -44.3%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers PATK (+17.5% 1Y), XP (+18.6% 1Y), and GBDC (-7.3% 1Y), VINP has underperformed the peer group average. Compare VINP vs PATK →
VINP Historical Price Data (2025–2026)
Showing 30 of 1,326 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 11.20 | 11.25 | 11.09 | 11.11 | 103K | +0.36% |
| 2026-04-22 | 11.21 | 11.21 | 10.66 | 11.07 | 118K | -1.95% |
| 2026-04-21 | 11.32 | 11.48 | 11.02 | 11.29 | 39K | 0.00% |
| 2026-04-20 | 11.18 | 11.36 | 10.99 | 11.29 | 40K | +0.98% |
| 2026-04-17 | 11.29 | 11.39 | 10.97 | 11.18 | 89K | +0.81% |
| 2026-04-16 | 10.79 | 11.16 | 10.65 | 11.09 | 114K | +3.07% |
| 2026-04-15 | 10.81 | 10.84 | 10.39 | 10.76 | 184K | -0.37% |
| 2026-04-14 | 10.66 | 10.85 | 10.66 | 10.80 | 60K | +1.50% |
| 2026-04-13 | 10.59 | 10.86 | 10.43 | 10.64 | 78K | -0.56% |
| 2026-04-10 | 10.70 | 10.73 | 10.70 | 10.70 | 9K | -0.47% |
| 2026-04-09 | 10.83 | 10.90 | 10.23 | 10.75 | 86K | +1.03% |
| 2026-04-08 | 10.76 | 10.97 | 10.50 | 10.64 | 84K | +1.62% |
| 2026-04-07 | 10.46 | 10.59 | 10.23 | 10.47 | 22K | -0.76% |
| 2026-04-06 | 10.41 | 10.74 | 10.41 | 10.55 | 71K | -0.19% |
| 2026-04-02 | 10.45 | 10.62 | 10.23 | 10.57 | 31K | -0.66% |
| 2026-04-01 | 10.57 | 10.75 | 10.41 | 10.64 | 53K | +0.85% |
| 2026-03-31 | 10.30 | 10.59 | 10.15 | 10.55 | 157K | +3.94% |
| 2026-03-30 | 9.98 | 10.17 | 9.94 | 10.15 | 123K | +0.89% |
| 2026-03-27 | 10.01 | 10.20 | 9.73 | 10.06 | 74K | -1.37% |
| 2026-03-26 | 10.31 | 10.34 | 9.69 | 10.20 | 50K | -2.39% |
See VINP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VINP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VINP vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonVINP — Frequently Asked Questions
Quick answers to the most common questions about buying VINP stock.
How has VINP stock performed recently?
VINP returned +11.0% over the past year, beating its 5-year annualized CAGR of -0.4%. 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 +11.0% 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.