Advertisement
U.S. Markets open in 2 hrs 54 mins
S&P Futures
5,756.25 +13.00 (+0.23%) Dow Futures
42,024.00 +68.00 (+0.16%) Nasdaq Futures
20,156.50 +70.50 (+0.35%) Russell 2000 Futures
2,232.90 +1.80 (+0.08%) Crude Oil
71.84 +0.37 (+0.52%) Gold
2,749.40 +3.20 (+0.12%)
Victory Capital Holdings, Inc. (VCTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 59.82 | 60.44 | 58.99 | 59.31 | 59.31 | 271,200 |
| Nov 01, 2024 | 60.33 | 60.73 | 59.49 | 60.12 | 60.12 | 178,100 |
| Oct 31, 2024 | 61.70 | 61.70 | 59.91 | 59.93 | 59.93 | 292,700 |
| Oct 30, 2024 | 61.11 | 61.97 | 61.01 | 61.70 | 61.70 | 248,100 |
| Oct 29, 2024 | 60.04 | 61.22 | 60.01 | 61.21 | 61.21 | 219,000 |
| Oct 28, 2024 | 59.37 | 61.10 | 59.01 | 60.58 | 60.58 | 243,000 |
| Oct 25, 2024 | 59.87 | 60.10 | 58.44 | 59.06 | 59.06 | 138,200 |
| Oct 24, 2024 | 58.19 | 59.51 | 58.01 | 59.29 | 59.29 | 201,500 |
| Oct 23, 2024 | 60.01 | 60.21 | 56.92 | 58.00 | 58.00 | 567,300 |
| Oct 22, 2024 | 60.43 | 60.67 | 60.11 | 60.38 | 60.38 | 127,300 |
| Oct 21, 2024 | 61.26 | 61.44 | 60.42 | 60.51 | 60.51 | 125,500 |
| Oct 18, 2024 | 61.33 | 61.68 | 60.65 | 61.22 | 61.22 | 234,800 |
| Oct 17, 2024 | 60.40 | 60.77 | 60.17 | 60.55 | 60.55 | 155,400 |
| Oct 16, 2024 | 60.85 | 60.85 | 60.05 | 60.31 | 60.31 | 221,100 |
| Oct 15, 2024 | 58.64 | 60.30 | 58.38 | 59.58 | 59.58 | 237,600 |
| Oct 14, 2024 | 58.31 | 59.05 | 58.30 | 58.58 | 58.58 | 166,500 |
| Oct 11, 2024 | 57.71 | 58.58 | 57.71 | 58.23 | 58.23 | 165,200 |
| Oct 10, 2024 | 56.44 | 57.34 | 56.31 | 57.30 | 57.30 | 155,900 |
| Oct 09, 2024 | 56.89 | 58.08 | 56.89 | 57.48 | 57.48 | 197,300 |
| Oct 08, 2024 | 56.71 | 57.62 | 56.41 | 57.00 | 57.00 | 290,300 |
| Oct 07, 2024 | 57.20 | 57.58 | 56.24 | 56.61 | 56.61 | 310,000 |
| Oct 04, 2024 | 57.18 | 58.02 | 56.63 | 57.58 | 57.58 | 361,800 |
| Oct 03, 2024 | 55.53 | 56.79 | 55.33 | 56.26 | 56.26 | 193,900 |
| Oct 02, 2024 | 54.53 | 56.91 | 54.21 | 55.68 | 55.68 | 443,900 |
| Oct 01, 2024 | 55.12 | 55.12 | 54.06 | 54.76 | 54.76 | 179,500 |
| Sep 30, 2024 | 55.09 | 55.58 | 54.37 | 55.40 | 55.40 | 186,900 |
| Sep 27, 2024 | 55.85 | 56.58 | 55.22 | 55.50 | 55.50 | 265,600 |
| Sep 26, 2024 | 55.02 | 56.34 | 54.88 | 55.36 | 55.36 | 366,400 |
| Sep 25, 2024 | 54.76 | 55.03 | 54.24 | 54.57 | 54.57 | 162,700 |
| Sep 24, 2024 | 55.24 | 55.47 | 54.59 | 54.85 | 54.85 | 237,400 |
| Sep 23, 2024 | 55.58 | 56.29 | 55.22 | 55.41 | 55.41 | 395,000 |
| Sep 20, 2024 | 55.25 | 55.80 | 54.72 | 55.15 | 55.15 | 1,366,600 |
| Sep 19, 2024 | 55.21 | 55.63 | 54.17 | 55.29 | 55.29 | 329,000 |
| Sep 18, 2024 | 55.02 | 55.67 | 53.93 | 53.96 | 53.96 | 310,900 |
| Sep 17, 2024 | 53.66 | 55.56 | 53.34 | 54.90 | 54.90 | 503,700 |
| Sep 16, 2024 | 52.01 | 53.96 | 52.01 | 53.39 | 53.39 | 420,200 |
| Sep 13, 2024 | 52.19 | 52.58 | 51.63 | 51.96 | 51.96 | 288,900 |
| Sep 12, 2024 | 51.28 | 51.90 | 50.98 | 51.51 | 51.51 | 263,400 |
| Sep 11, 2024 | 50.92 | 51.15 | 49.75 | 50.43 | 50.43 | 412,300 |
| Sep 10, 2024 | 51.71 | 51.76 | 50.38 | 51.36 | 51.36 | 209,900 |
| Sep 09, 2024 | 51.51 | 53.20 | 51.51 | 52.07 | 52.07 | 251,600 |
| Sep 06, 2024 | 51.96 | 52.45 | 50.88 | 51.18 | 51.18 | 161,800 |
| Sep 05, 2024 | 52.93 | 53.10 | 51.73 | 51.91 | 51.91 | 228,000 |
| Sep 04, 2024 | 52.52 | 53.79 | 52.34 | 52.68 | 52.68 | 256,800 |
| Sep 03, 2024 | 53.96 | 54.37 | 52.58 | 52.84 | 52.84 | 214,100 |
| Aug 30, 2024 | 53.70 | 54.74 | 53.48 | 54.57 | 54.57 | 246,200 |
| Aug 29, 2024 | 53.44 | 53.85 | 52.96 | 53.36 | 53.36 | 197,500 |
| Aug 28, 2024 | 54.54 | 54.55 | 52.71 | 52.93 | 52.93 | 339,100 |
| Aug 27, 2024 | 53.79 | 55.01 | 53.78 | 54.66 | 54.66 | 203,000 |
| Aug 26, 2024 | 54.83 | 55.16 | 54.29 | 54.56 | 54.56 | 192,700 |
| Aug 23, 2024 | 53.23 | 54.75 | 52.99 | 54.69 | 54.69 | 306,200 |
| Aug 22, 2024 | 52.89 | 53.21 | 52.43 | 52.86 | 52.86 | 146,700 |
| Aug 21, 2024 | 52.78 | 52.91 | 51.78 | 52.80 | 52.80 | 175,200 |
| Aug 20, 2024 | 52.45 | 52.56 | 51.58 | 52.42 | 52.42 | 267,100 |
| Aug 19, 2024 | 53.10 | 53.63 | 51.85 | 52.60 | 52.60 | 621,000 |
| Aug 16, 2024 | 51.43 | 52.75 | 51.43 | 52.73 | 52.73 | 657,200 |
| Aug 15, 2024 | 50.42 | 51.62 | 50.07 | 51.47 | 51.47 | 231,500 |
| Aug 14, 2024 | 49.65 | 49.68 | 48.86 | 49.43 | 49.43 | 183,400 |
| Aug 13, 2024 | 48.02 | 49.48 | 47.92 | 49.39 | 49.39 | 301,900 |
| Aug 12, 2024 | 48.87 | 49.40 | 46.90 | 47.67 | 47.67 | 260,800 |
| Aug 09, 2024 | 48.00 | 49.27 | 47.79 | 49.00 | 49.00 | 488,300 |
| Aug 08, 2024 | 46.46 | 47.20 | 45.78 | 47.03 | 47.03 | 389,000 |
| Aug 07, 2024 | 46.46 | 46.97 | 45.14 | 45.29 | 45.29 | 362,400 |
| Aug 06, 2024 | 45.64 | 46.61 | 45.34 | 45.38 | 45.38 | 363,400 |
| Aug 05, 2024 | 45.14 | 46.08 | 43.82 | 45.44 | 45.44 | 459,500 |
| Aug 02, 2024 | 48.22 | 49.09 | 47.06 | 47.21 | 47.21 | 252,300 |
| Aug 01, 2024 | 52.35 | 52.98 | 50.00 | 50.19 | 50.19 | 361,500 |
| Jul 31, 2024 | 52.81 | 53.48 | 52.27 | 52.39 | 52.39 | 607,400 |
| Jul 30, 2024 | 52.77 | 53.10 | 52.08 | 52.29 | 52.29 | 261,600 |
| Jul 29, 2024 | 53.50 | 53.77 | 52.07 | 52.36 | 52.36 | 247,100 |
| Jul 26, 2024 | 53.36 | 54.06 | 53.13 | 53.45 | 53.45 | 295,400 |
| Jul 25, 2024 | 52.52 | 53.24 | 52.10 | 52.67 | 52.67 | 692,500 |
| Jul 24, 2024 | 53.52 | 54.05 | 52.20 | 52.41 | 52.41 | 376,600 |
| Jul 23, 2024 | 52.39 | 53.91 | 52.38 | 53.77 | 53.77 | 287,400 |
| Jul 22, 2024 | 51.77 | 52.78 | 51.77 | 52.75 | 52.75 | 326,000 |
| Jul 19, 2024 | 52.00 | 52.15 | 51.35 | 51.58 | 51.58 | 176,700 |
| Jul 18, 2024 | 52.09 | 53.30 | 51.53 | 51.91 | 51.91 | 196,800 |
| Jul 17, 2024 | 52.48 | 53.19 | 51.42 | 52.39 | 52.39 | 443,200 |
| Jul 16, 2024 | 52.67 | 53.13 | 52.00 | 53.04 | 53.04 | 523,000 |
| Jul 15, 2024 | 51.13 | 52.62 | 51.13 | 52.16 | 52.16 | 329,000 |
| Jul 12, 2024 | 50.73 | 51.45 | 50.60 | 50.99 | 50.99 | 281,500 |
| Jul 11, 2024 | 48.80 | 50.70 | 48.58 | 50.22 | 50.22 | 430,600 |
| Jul 10, 2024 | 47.27 | 48.30 | 46.93 | 48.00 | 48.00 | 383,600 |
| Jul 09, 2024 | 46.99 | 48.12 | 46.70 | 47.30 | 47.30 | 447,300 |
| Jul 08, 2024 | 47.81 | 48.20 | 47.00 | 47.14 | 47.14 | 360,300 |
| Jul 05, 2024 | 48.71 | 48.98 | 47.51 | 47.53 | 47.53 | 224,300 |
| Jul 03, 2024 | 48.01 | 48.68 | 47.54 | 48.44 | 48.44 | 119,500 |
| Jul 02, 2024 | 47.67 | 48.39 | 47.67 | 48.01 | 48.01 | 280,100 |
| Jul 01, 2024 | 47.77 | 48.43 | 47.53 | 47.57 | 47.57 | 402,900 |
| Jun 28, 2024 | 49.33 | 49.99 | 46.59 | 47.73 | 47.73 | 2,703,800 |
| Jun 27, 2024 | 48.74 | 49.34 | 48.65 | 49.05 | 49.05 | 324,600 |
| Jun 26, 2024 | 48.42 | 48.81 | 48.19 | 48.60 | 48.60 | 311,000 |
| Jun 25, 2024 | 48.81 | 49.27 | 48.26 | 48.74 | 48.74 | 396,800 |
| Jun 24, 2024 | 48.58 | 49.47 | 48.30 | 48.80 | 48.80 | 402,500 |
| Jun 21, 2024 | 48.23 | 48.52 | 47.64 | 48.39 | 48.39 | 477,100 |
| Jun 20, 2024 | 48.39 | 48.82 | 47.83 | 48.26 | 48.26 | 391,900 |
| Jun 18, 2024 | 48.15 | 48.87 | 47.84 | 48.51 | 48.51 | 203,500 |
| Jun 17, 2024 | 48.07 | 48.15 | 46.69 | 48.03 | 48.03 | 429,800 |
| Jun 14, 2024 | 48.44 | 48.46 | 47.70 | 47.94 | 47.94 | 315,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.