Victory Capital Holdings, Inc. (VCTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

52.25

+0.56

(+1.08%)

At close: 04:00PM EDT

52.60

+0.35

(+0.67%)

After hours:

04:25PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	51.53	52.80	51.27	52.25	52.25	289,800
May 17, 2024	52.04	52.04	51.20	51.69	51.69	250,700
May 16, 2024	52.24	52.58	51.49	52.05	52.05	353,800
May 15, 2024	51.49	52.15	51.33	52.14	52.14	318,100
May 14, 2024	51.08	51.46	49.78	51.45	51.45	451,600
May 13, 2024	49.00	51.38	48.70	50.85	50.85	757,100
May 10, 2024	50.94	50.94	45.85	48.69	48.69	918,200
May 09, 2024	52.35	52.65	52.19	52.25	52.25	429,400
May 08, 2024	52.00	52.78	51.71	52.11	52.11	459,700
May 07, 2024	52.63	52.67	52.04	52.16	52.16	610,000
May 06, 2024	52.47	52.73	52.04	52.20	52.20	390,400
May 03, 2024	51.90	52.76	51.72	52.19	52.19	491,900
May 02, 2024	50.99	51.58	50.32	51.39	51.39	424,300
May 01, 2024	50.48	51.51	50.42	50.45	50.45	468,600
Apr 30, 2024	51.07	51.35	50.84	50.86	50.86	342,800
Apr 29, 2024	51.67	51.91	51.09	51.36	51.36	696,000
Apr 26, 2024	50.22	51.67	50.21	51.58	51.58	542,100
Apr 25, 2024	49.84	50.37	49.39	50.15	50.15	448,800
Apr 24, 2024	50.69	50.97	48.64	50.02	50.02	867,900
Apr 23, 2024	49.06	50.89	49.06	50.64	50.64	777,100
Apr 22, 2024	47.75	49.16	47.50	48.93	48.93	651,100
Apr 19, 2024	46.11	47.85	45.98	47.47	47.47	791,000
Apr 18, 2024	44.65	45.91	44.45	45.90	45.90	764,500
Apr 17, 2024	44.97	45.38	43.91	44.66	44.66	877,600
Apr 16, 2024	42.71	44.78	42.10	44.62	44.62	1,400,600
Apr 15, 2024	43.13	43.48	42.33	42.58	42.58	317,800
Apr 12, 2024	43.56	43.74	42.70	42.95	42.95	263,700
Apr 11, 2024	43.57	43.90	43.19	43.81	43.81	357,600
Apr 10, 2024	43.04	43.74	43.03	43.58	43.58	343,900
Apr 09, 2024	44.14	44.14	43.08	43.78	43.78	332,800
Apr 08, 2024	43.30	44.03	43.14	43.83	43.83	443,400
Apr 05, 2024	42.40	43.26	42.27	43.05	43.05	333,300
Apr 04, 2024	43.00	43.31	42.22	42.45	42.45	406,100
Apr 03, 2024	41.81	42.99	41.58	42.71	42.71	522,500
Apr 02, 2024	41.34	42.30	41.30	41.93	41.93	297,100
Apr 01, 2024	42.57	42.57	41.58	41.64	41.64	346,300
Mar 28, 2024	42.38	42.63	42.15	42.43	42.43	350,300
Mar 27, 2024	42.15	42.49	42.02	42.41	42.41	170,500
Mar 26, 2024	41.98	42.14	41.77	41.83	41.83	317,600
Mar 25, 2024	41.51	42.00	41.49	41.71	41.71	200,500
Mar 22, 2024	41.88	42.07	41.42	41.52	41.52	227,900
Mar 21, 2024	41.68	42.14	41.55	41.67	41.67	362,400
Mar 20, 2024	41.04	41.53	40.78	41.35	41.35	365,700
Mar 19, 2024	40.29	40.95	39.98	40.87	40.87	469,900
Mar 18, 2024	40.08	40.53	39.91	40.35	40.35	375,200
Mar 15, 2024	39.42	40.40	39.38	40.16	40.16	658,300
Mar 14, 2024	39.91	40.22	39.31	39.67	39.67	459,900
Mar 13, 2024	39.80	40.36	39.67	40.10	40.10	364,100
Mar 12, 2024	40.03	40.90	39.60	39.91	39.91	433,300
Mar 11, 2024	39.69	39.81	39.26	39.57	39.57	316,300
Mar 08, 2024	39.70	40.15	39.51	39.69	39.69	387,100
Mar 08, 2024	0.335 Dividend
Mar 07, 2024	39.21	39.87	39.09	39.67	39.33	318,400
Mar 06, 2024	39.17	39.35	38.74	39.08	38.75	267,000
Mar 05, 2024	38.70	39.32	38.70	39.01	38.68	192,800
Mar 04, 2024	38.50	39.17	38.50	38.93	38.60	288,100
Mar 01, 2024	38.33	38.57	38.12	38.55	38.22	189,400
Feb 29, 2024	38.26	38.43	37.82	38.43	38.11	261,500
Feb 28, 2024	38.07	38.41	37.72	37.90	37.58	234,000
Feb 27, 2024	38.10	38.18	37.82	38.10	37.78	211,600
Feb 26, 2024	37.74	38.19	37.69	38.00	37.68	286,200
Feb 23, 2024	37.67	38.10	37.53	38.00	37.68	309,400
Feb 22, 2024	36.90	37.59	36.82	37.47	37.15	335,700
Feb 21, 2024	36.40	36.92	36.02	36.91	36.60	206,900
Feb 20, 2024	36.28	36.82	36.15	36.65	36.34	172,500
Feb 16, 2024	36.53	36.93	36.17	36.65	36.34	369,100
Feb 15, 2024	36.15	36.79	36.14	36.53	36.22	325,500
Feb 14, 2024	35.15	36.02	34.99	35.94	35.64	444,300
Feb 13, 2024	36.35	36.35	34.49	34.90	34.61	393,000
Feb 12, 2024	36.94	37.19	36.28	37.00	36.69	550,400
Feb 09, 2024	35.27	37.68	34.90	36.77	36.46	787,600
Feb 08, 2024	34.94	35.27	34.73	34.90	34.61	397,200
Feb 07, 2024	34.47	35.19	34.06	35.10	34.80	346,000
Feb 06, 2024	34.38	34.70	34.30	34.31	34.02	343,000
Feb 05, 2024	34.19	34.72	33.91	34.50	34.21	394,500
Feb 02, 2024	33.98	34.51	33.87	34.33	34.04	291,600
Feb 01, 2024	33.83	34.33	33.39	34.33	34.04	310,900
Jan 31, 2024	34.53	34.73	33.69	33.73	33.45	225,700
Jan 30, 2024	34.29	34.78	34.29	34.70	34.41	203,900
Jan 29, 2024	34.45	34.59	34.28	34.49	34.20	216,000
Jan 26, 2024	34.51	34.75	34.35	34.59	34.30	183,800
Jan 25, 2024	34.44	34.58	34.17	34.31	34.02	283,600
Jan 24, 2024	34.70	34.85	34.15	34.20	33.91	188,700
Jan 23, 2024	35.37	35.40	34.26	34.27	33.98	284,800
Jan 22, 2024	35.45	35.49	35.13	35.20	34.90	393,500
Jan 19, 2024	34.72	34.97	34.11	34.96	34.66	211,700
Jan 18, 2024	34.17	34.42	33.85	34.36	34.07	368,900
Jan 17, 2024	33.54	34.05	33.54	34.00	33.71	340,600
Jan 16, 2024	33.50	33.86	33.40	33.85	33.56	375,900
Jan 12, 2024	34.16	34.46	33.56	33.93	33.64	374,700
Jan 11, 2024	33.23	33.77	32.99	33.74	33.46	571,600
Jan 10, 2024	32.78	33.13	32.55	32.99	32.71	343,000
Jan 09, 2024	33.34	33.50	32.74	32.78	32.50	373,000
Jan 08, 2024	33.13	33.91	33.09	33.75	33.46	402,700
Jan 05, 2024	33.21	33.54	33.07	33.23	32.95	708,100
Jan 04, 2024	33.15	33.84	33.08	33.55	33.27	375,700
Jan 03, 2024	33.74	34.01	33.00	33.21	32.93	337,600
Jan 02, 2024	34.30	34.38	33.66	33.74	33.46	444,700
Dec 29, 2023	35.00	35.16	34.43	34.44	34.15	228,600
Dec 28, 2023	34.82	35.17	34.82	35.04	34.74	158,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7334-0.0008(-0.10%)

CRUDE OIL79.22-0.58(-0.73%)

Bitcoin CAD96,747.27+5,154.84(+5.63%)

Victory Capital Holdings, Inc. (VCTR)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7334
-0.0008(-0.10%)

CRUDE OIL
79.22
-0.58(-0.73%)

Bitcoin CAD
96,747.27
+5,154.84(+5.63%)