NasdaqGS - Delayed Quote USD

Victory Capital Holdings, Inc. (VCTR)

Compare
59.31 -0.81 (-1.35%)
At close: November 4 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 59.82 60.44 58.99 59.31 59.31 271,200
Nov 1, 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 9, 2024 56.89 58.08 56.89 57.48 57.48 197,300
Oct 8, 2024 56.71 57.62 56.41 57.00 57.00 290,300
Oct 7, 2024 57.20 57.58 56.24 56.61 56.61 310,000
Oct 4, 2024 57.18 58.02 56.63 57.58 57.58 361,800
Oct 3, 2024 55.53 56.79 55.33 56.26 56.26 193,900
Oct 2, 2024 54.53 56.91 54.21 55.68 55.68 443,900
Oct 1, 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 0.41 Dividend
Sep 10, 2024 51.71 51.76 50.38 51.36 51.36 209,900
Sep 9, 2024 51.51 53.20 51.51 52.07 51.66 251,600
Sep 6, 2024 51.96 52.45 50.88 51.18 50.78 161,800
Sep 5, 2024 52.93 53.10 51.73 51.91 51.50 228,000
Sep 4, 2024 52.52 53.79 52.34 52.68 52.27 256,800
Sep 3, 2024 53.96 54.37 52.58 52.84 52.42 214,100
Aug 30, 2024 53.70 54.74 53.48 54.57 54.14 246,200
Aug 29, 2024 53.44 53.85 52.96 53.36 52.94 197,500
Aug 28, 2024 54.54 54.55 52.71 52.93 52.51 339,100
Aug 27, 2024 53.79 55.01 53.78 54.66 54.23 203,000
Aug 26, 2024 54.83 55.16 54.29 54.56 54.13 192,700
Aug 23, 2024 53.23 54.75 52.99 54.69 54.26 306,200
Aug 22, 2024 52.89 53.21 52.43 52.86 52.44 146,700
Aug 21, 2024 52.78 52.91 51.78 52.80 52.38 175,200
Aug 20, 2024 52.45 52.56 51.58 52.42 52.01 267,100
Aug 19, 2024 53.10 53.63 51.85 52.60 52.19 621,000
Aug 16, 2024 51.43 52.75 51.43 52.73 52.31 657,200
Aug 15, 2024 50.42 51.62 50.07 51.47 51.06 231,500
Aug 14, 2024 49.65 49.68 48.86 49.43 49.04 183,400
Aug 13, 2024 48.02 49.48 47.92 49.39 49.00 301,900
Aug 12, 2024 48.87 49.40 46.90 47.67 47.29 260,800
Aug 9, 2024 48.00 49.27 47.79 49.00 48.61 488,300
Aug 8, 2024 46.46 47.20 45.78 47.03 46.66 389,000
Aug 7, 2024 46.46 46.97 45.14 45.29 44.93 362,400
Aug 6, 2024 45.64 46.61 45.34 45.38 45.02 363,400
Aug 5, 2024 45.14 46.08 43.82 45.44 45.08 459,500
Aug 2, 2024 48.22 49.09 47.06 47.21 46.84 252,300
Aug 1, 2024 52.35 52.98 50.00 50.19 49.79 361,500
Jul 31, 2024 52.81 53.48 52.27 52.39 51.98 607,400
Jul 30, 2024 52.77 53.10 52.08 52.29 51.88 261,600
Jul 29, 2024 53.50 53.77 52.07 52.36 51.95 247,100
Jul 26, 2024 53.36 54.06 53.13 53.45 53.03 295,400
Jul 25, 2024 52.52 53.24 52.10 52.67 52.26 692,500
Jul 24, 2024 53.52 54.05 52.20 52.41 52.00 376,600
Jul 23, 2024 52.39 53.91 52.38 53.77 53.35 287,400
Jul 22, 2024 51.77 52.78 51.77 52.75 52.33 326,000
Jul 19, 2024 52.00 52.15 51.35 51.58 51.17 176,700
Jul 18, 2024 52.09 53.30 51.53 51.91 51.50 196,800
Jul 17, 2024 52.48 53.19 51.42 52.39 51.98 443,200
Jul 16, 2024 52.67 53.13 52.00 53.04 52.62 523,000
Jul 15, 2024 51.13 52.62 51.13 52.16 51.75 329,000
Jul 12, 2024 50.73 51.45 50.60 50.99 50.59 281,500
Jul 11, 2024 48.80 50.70 48.58 50.22 49.82 430,600
Jul 10, 2024 47.27 48.30 46.93 48.00 47.62 383,600
Jul 9, 2024 46.99 48.12 46.70 47.30 46.93 447,300
Jul 8, 2024 47.81 48.20 47.00 47.14 46.77 360,300
Jul 5, 2024 48.71 48.98 47.51 47.53 47.16 224,300
Jul 3, 2024 48.01 48.68 47.54 48.44 48.06 119,500
Jul 2, 2024 47.67 48.39 47.67 48.01 47.63 280,100
Jul 1, 2024 47.77 48.43 47.53 47.57 47.20 402,900
Jun 28, 2024 49.33 49.99 46.59 47.73 47.35 2,703,800
Jun 27, 2024 48.74 49.34 48.65 49.05 48.66 324,600
Jun 26, 2024 48.42 48.81 48.19 48.60 48.22 311,000
Jun 25, 2024 48.81 49.27 48.26 48.74 48.36 396,800
Jun 24, 2024 48.58 49.47 48.30 48.80 48.42 402,500
Jun 21, 2024 48.23 48.52 47.64 48.39 48.01 477,100
Jun 20, 2024 48.39 48.82 47.83 48.26 47.88 391,900
Jun 18, 2024 48.15 48.87 47.84 48.51 48.13 203,500
Jun 17, 2024 48.07 48.15 46.69 48.03 47.65 429,800
Jun 14, 2024 48.44 48.46 47.70 47.94 47.56 315,700
Jun 13, 2024 49.27 49.67 48.67 48.82 48.44 443,400
Jun 12, 2024 49.32 50.43 49.30 49.84 49.45 422,800
Jun 11, 2024 48.44 48.85 47.83 48.39 48.01 469,000
Jun 10, 2024 0.37 Dividend
Jun 10, 2024 49.10 49.36 48.74 48.76 48.38 369,300
Jun 7, 2024 49.02 49.99 48.80 49.64 48.88 312,800
Jun 6, 2024 50.72 51.14 49.21 49.47 48.71 465,700
Jun 5, 2024 51.22 51.38 50.28 50.89 50.11 435,700
Jun 4, 2024 51.23 51.59 50.54 50.79 50.01 427,400
Jun 3, 2024 52.47 52.47 51.13 51.70 50.91 336,400
May 31, 2024 52.46 52.74 51.64 52.03 51.24 432,600
May 30, 2024 51.78 52.38 51.57 52.27 51.47 336,200
May 29, 2024 52.05 52.67 51.40 51.78 50.99 317,100
May 28, 2024 54.58 54.94 52.47 52.57 51.77 369,700
May 24, 2024 53.35 54.17 53.23 54.15 53.32 306,600
May 23, 2024 52.90 54.06 52.56 52.93 52.12 502,200
May 22, 2024 52.86 52.90 52.03 52.61 51.81 359,200
May 21, 2024 52.34 52.90 51.98 52.80 51.99 523,900
May 20, 2024 51.53 52.80 51.27 52.25 51.45 289,800
May 17, 2024 52.04 52.04 51.20 51.69 50.90 250,700
May 16, 2024 52.24 52.58 51.49 52.05 51.26 353,800
May 15, 2024 51.49 52.15 51.33 52.14 51.34 318,100
May 14, 2024 51.08 51.46 49.78 51.45 50.66 451,600
May 13, 2024 49.00 51.38 48.70 50.85 50.07 757,100
May 10, 2024 50.94 50.94 45.85 48.69 47.95 918,200
May 9, 2024 52.35 52.65 52.19 52.25 51.45 429,400
May 8, 2024 52.00 52.78 51.71 52.11 51.31 459,700
May 7, 2024 52.63 52.67 52.04 52.16 51.36 610,000
May 6, 2024 52.47 52.73 52.04 52.20 51.40 390,400
May 3, 2024 51.90 52.76 51.72 52.19 51.39 491,900
May 2, 2024 50.99 51.58 50.32 51.39 50.61 424,300
May 1, 2024 50.48 51.51 50.42 50.45 49.68 468,600
Apr 30, 2024 51.07 51.35 50.84 50.86 50.08 342,800
Apr 29, 2024 51.67 51.91 51.09 51.36 50.58 696,000
Apr 26, 2024 50.22 51.67 50.21 51.58 50.79 542,100
Apr 25, 2024 49.84 50.37 49.39 50.15 49.38 448,800
Apr 24, 2024 50.69 50.97 48.64 50.02 49.26 867,900
Apr 23, 2024 49.06 50.89 49.06 50.64 49.87 777,100
Apr 22, 2024 47.75 49.16 47.50 48.93 48.18 651,100
Apr 19, 2024 46.11 47.85 45.98 47.47 46.75 791,000
Apr 18, 2024 44.65 45.91 44.45 45.90 45.20 764,500
Apr 17, 2024 44.97 45.38 43.91 44.66 43.98 877,600
Apr 16, 2024 42.71 44.78 42.10 44.62 43.94 1,400,600
Apr 15, 2024 43.13 43.48 42.33 42.58 41.93 317,800
Apr 12, 2024 43.56 43.74 42.70 42.95 42.29 263,700
Apr 11, 2024 43.57 43.90 43.19 43.81 43.14 357,600
Apr 10, 2024 43.04 43.74 43.03 43.58 42.91 343,900
Apr 9, 2024 44.14 44.14 43.08 43.78 43.11 332,800
Apr 8, 2024 43.30 44.03 43.14 43.83 43.16 443,400
Apr 5, 2024 42.40 43.26 42.27 43.05 42.39 333,300
Apr 4, 2024 43.00 43.31 42.22 42.45 41.80 406,100
Apr 3, 2024 41.81 42.99 41.58 42.71 42.06 522,500
Apr 2, 2024 41.34 42.30 41.30 41.93 41.29 297,100
Apr 1, 2024 42.57 42.57 41.58 41.64 41.00 346,300
Mar 28, 2024 42.38 42.63 42.15 42.43 41.78 350,300
Mar 27, 2024 42.15 42.49 42.02 42.41 41.76 170,500
Mar 26, 2024 41.98 42.14 41.77 41.83 41.19 317,600
Mar 25, 2024 41.51 42.00 41.49 41.71 41.07 200,500
Mar 22, 2024 41.88 42.07 41.42 41.52 40.89 227,900
Mar 21, 2024 41.68 42.14 41.55 41.67 41.03 362,400
Mar 20, 2024 41.04 41.53 40.78 41.35 40.72 365,700
Mar 19, 2024 40.29 40.95 39.98 40.87 40.25 469,900
Mar 18, 2024 40.08 40.53 39.91 40.35 39.73 375,200
Mar 15, 2024 39.42 40.40 39.38 40.16 39.55 658,300
Mar 14, 2024 39.91 40.22 39.31 39.67 39.06 459,900
Mar 13, 2024 39.80 40.36 39.67 40.10 39.49 364,100
Mar 12, 2024 40.03 40.90 39.60 39.91 39.30 433,300
Mar 11, 2024 39.69 39.81 39.26 39.57 38.97 316,300
Mar 8, 2024 0.34 Dividend
Mar 8, 2024 39.70 40.15 39.51 39.69 39.08 387,100
Mar 7, 2024 39.21 39.87 39.09 39.67 38.73 318,400
Mar 6, 2024 39.17 39.35 38.74 39.08 38.16 267,000
Mar 5, 2024 38.70 39.32 38.70 39.01 38.09 192,800
Mar 4, 2024 38.50 39.17 38.50 38.93 38.01 288,100
Mar 1, 2024 38.33 38.57 38.12 38.55 37.64 189,400
Feb 29, 2024 38.26 38.43 37.82 38.43 37.52 261,500
Feb 28, 2024 38.07 38.41 37.72 37.90 37.01 234,000
Feb 27, 2024 38.10 38.18 37.82 38.10 37.20 211,600
Feb 26, 2024 37.74 38.19 37.69 38.00 37.10 286,200
Feb 23, 2024 37.67 38.10 37.53 38.00 37.10 309,400
Feb 22, 2024 36.90 37.59 36.82 37.47 36.59 335,700
Feb 21, 2024 36.40 36.92 36.02 36.91 36.04 206,900
Feb 20, 2024 36.28 36.82 36.15 36.65 35.79 172,500
Feb 16, 2024 36.53 36.93 36.17 36.65 35.79 369,100
Feb 15, 2024 36.15 36.79 36.14 36.53 35.67 325,500
Feb 14, 2024 35.15 36.02 34.99 35.94 35.09 444,300
Feb 13, 2024 36.35 36.35 34.49 34.90 34.08 393,000
Feb 12, 2024 36.94 37.19 36.28 37.00 36.13 550,400
Feb 9, 2024 35.27 37.68 34.90 36.77 35.90 787,600
Feb 8, 2024 34.94 35.27 34.73 34.90 34.08 397,200
Feb 7, 2024 34.47 35.19 34.06 35.10 34.27 346,000
Feb 6, 2024 34.38 34.70 34.30 34.31 33.50 343,000
Feb 5, 2024 34.19 34.72 33.91 34.50 33.69 394,500
Feb 2, 2024 33.98 34.51 33.87 34.33 33.52 291,600
Feb 1, 2024 33.83 34.33 33.39 34.33 33.52 310,900
Jan 31, 2024 34.53 34.73 33.69 33.73 32.93 225,700
Jan 30, 2024 34.29 34.78 34.29 34.70 33.88 203,900
Jan 29, 2024 34.45 34.59 34.28 34.49 33.68 216,000
Jan 26, 2024 34.51 34.75 34.35 34.59 33.77 183,800
Jan 25, 2024 34.44 34.58 34.17 34.31 33.50 283,600
Jan 24, 2024 34.70 34.85 34.15 34.20 33.39 188,700
Jan 23, 2024 35.37 35.40 34.26 34.27 33.46 284,800
Jan 22, 2024 35.45 35.49 35.13 35.20 34.37 393,500
Jan 19, 2024 34.72 34.97 34.11 34.96 34.14 211,700
Jan 18, 2024 34.17 34.42 33.85 34.36 33.55 368,900
Jan 17, 2024 33.54 34.05 33.54 34.00 33.20 340,600
Jan 16, 2024 33.50 33.86 33.40 33.85 33.05 375,900
Jan 12, 2024 34.16 34.46 33.56 33.93 33.13 374,700
Jan 11, 2024 33.23 33.77 32.99 33.74 32.94 571,600
Jan 10, 2024 32.78 33.13 32.55 32.99 32.21 343,000
Jan 9, 2024 33.34 33.50 32.74 32.78 32.01 373,000
Jan 8, 2024 33.13 33.91 33.09 33.75 32.95 402,700
Jan 5, 2024 33.21 33.54 33.07 33.23 32.45 708,100
Jan 4, 2024 33.15 33.84 33.08 33.55 32.76 375,700
Jan 3, 2024 33.74 34.01 33.00 33.21 32.43 337,600
Jan 2, 2024 34.30 34.38 33.66 33.74 32.94 444,700
Dec 29, 2023 35.00 35.16 34.43 34.44 33.63 228,600
Dec 28, 2023 34.82 35.17 34.82 35.04 34.21 158,700
Dec 27, 2023 34.79 35.11 34.49 34.95 34.13 217,000
Dec 26, 2023 34.36 34.96 34.15 34.67 33.85 253,200
Dec 22, 2023 34.35 34.55 34.12 34.32 33.51 207,900
Dec 21, 2023 34.28 34.36 33.52 34.20 33.39 895,600
Dec 20, 2023 34.84 34.98 34.04 34.06 33.26 570,100
Dec 19, 2023 34.25 35.21 34.01 35.00 34.17 721,200
Dec 18, 2023 34.65 34.81 34.07 34.13 33.33 329,000
Dec 15, 2023 34.68 35.13 34.31 34.36 33.55 667,200
Dec 14, 2023 33.62 34.76 33.30 34.71 33.89 752,500
Dec 13, 2023 32.90 33.24 32.41 33.17 32.39 649,000
Dec 12, 2023 33.56 33.68 33.40 33.49 32.70 264,600
Dec 11, 2023 32.81 33.42 32.81 33.25 32.47 672,800
Dec 8, 2023 0.32 Dividend
Dec 8, 2023 32.54 33.04 32.54 32.85 32.08 319,400
Dec 7, 2023 32.69 33.09 32.55 32.82 31.73 493,700
Dec 6, 2023 33.19 33.54 32.68 32.70 31.62 531,700
Dec 5, 2023 33.00 33.74 32.85 33.15 32.05 648,700
Dec 4, 2023 32.48 32.86 32.06 32.77 31.69 642,300
Dec 1, 2023 31.94 32.60 31.71 32.53 31.45 544,900
Nov 30, 2023 31.85 32.35 31.74 32.15 31.09 742,600
Nov 29, 2023 31.93 32.03 31.55 31.61 30.56 634,000
Nov 28, 2023 31.34 32.21 31.18 31.69 30.64 657,900
Nov 27, 2023 32.00 32.27 31.24 31.31 30.27 829,700
Nov 24, 2023 32.98 33.05 32.16 32.25 31.18 334,100
Nov 22, 2023 32.87 33.08 32.69 33.07 31.98 285,200
Nov 21, 2023 32.59 32.98 32.48 32.63 31.55 406,000
Nov 20, 2023 32.38 32.76 32.20 32.66 31.58 281,800
Nov 17, 2023 32.03 32.56 31.92 32.40 31.33 324,200
Nov 16, 2023 32.26 32.46 31.81 31.81 30.76 294,200
Nov 15, 2023 31.73 32.47 31.49 32.35 31.28 526,800
Nov 14, 2023 31.48 31.86 31.38 31.77 30.72 461,100
Nov 13, 2023 30.65 30.98 30.60 30.74 29.72 340,100
Nov 10, 2023 30.17 31.18 30.12 30.84 29.82 447,900
Nov 9, 2023 30.70 31.25 30.13 30.26 29.26 909,800
Nov 8, 2023 31.05 31.10 30.05 30.65 29.64 862,600
Nov 7, 2023 31.68 32.05 31.61 31.71 30.66 180,100
Nov 6, 2023 32.71 32.75 30.76 31.89 30.83 226,500

Related Tickers