Victory Capital Holdings, Inc. (VCTR)
NASDAQ: VCTR · Real-Time Price · USD
65.46
+2.87 (4.59%)
Dec 20, 2024, 4:00 PM EST - Market closed
Victory Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.59 | 66.31 | 62.44 | 65.46 | 65.46 | 4.59% | 990,449 |
| Dec 19, 2024 | 62.63 | 63.87 | 61.73 | 62.59 | 62.59 | 2.29% | 605,501 |
| Dec 18, 2024 | 64.28 | 65.02 | 61.04 | 61.19 | 61.19 | -3.80% | 388,577 |
| Dec 17, 2024 | 64.02 | 64.24 | 62.92 | 63.61 | 63.61 | -1.55% | 544,898 |
| Dec 16, 2024 | 64.58 | 65.48 | 64.21 | 64.61 | 64.61 | 0.48% | 315,575 |
| Dec 13, 2024 | 66.01 | 66.95 | 64.13 | 64.30 | 64.30 | -2.50% | 389,207 |
| Dec 12, 2024 | 66.25 | 67.29 | 65.90 | 65.95 | 65.95 | -0.33% | 261,475 |
| Dec 11, 2024 | 65.30 | 67.08 | 65.10 | 66.17 | 66.17 | 1.52% | 604,214 |
| Dec 10, 2024 | 65.00 | 65.84 | 64.58 | 65.18 | 65.18 | 0.05% | 270,336 |
| Dec 9, 2024 | 67.78 | 67.93 | 65.01 | 65.15 | 65.15 | -3.57% | 280,455 |
| Dec 6, 2024 | 68.04 | 68.04 | 67.02 | 67.56 | 67.11 | 0.42% | 348,676 |
| Dec 5, 2024 | 67.30 | 67.98 | 67.21 | 67.28 | 66.83 | -0.18% | 373,073 |
| Dec 4, 2024 | 69.90 | 70.07 | 65.87 | 67.40 | 66.95 | -2.74% | 829,486 |
| Dec 3, 2024 | 69.03 | 70.12 | 68.87 | 69.30 | 68.84 | -0.45% | 459,274 |
| Dec 2, 2024 | 70.28 | 70.68 | 68.71 | 69.61 | 69.14 | 0.19% | 841,647 |
| Nov 29, 2024 | 72.33 | 72.58 | 68.94 | 69.48 | 69.01 | -3.54% | 632,832 |
| Nov 27, 2024 | 72.81 | 73.42 | 71.13 | 72.03 | 71.55 | -0.29% | 371,857 |
| Nov 26, 2024 | 70.46 | 72.33 | 70.34 | 72.24 | 71.76 | 1.65% | 529,830 |
| Nov 25, 2024 | 69.59 | 72.08 | 69.18 | 71.07 | 70.59 | 3.96% | 736,477 |
| Nov 22, 2024 | 68.61 | 69.12 | 67.99 | 68.36 | 67.90 | -0.20% | 1,158,380 |
| Nov 21, 2024 | 66.98 | 69.00 | 66.81 | 68.50 | 68.04 | 3.37% | 414,023 |
| Nov 20, 2024 | 65.78 | 66.56 | 64.81 | 66.27 | 65.83 | 0.08% | 391,403 |
| Nov 19, 2024 | 63.50 | 66.28 | 63.50 | 66.22 | 65.78 | 2.91% | 471,487 |
| Nov 18, 2024 | 63.54 | 65.31 | 63.29 | 64.35 | 63.92 | 1.82% | 498,365 |
| Nov 15, 2024 | 63.54 | 63.71 | 62.38 | 63.20 | 62.78 | -0.49% | 636,287 |
| Nov 14, 2024 | 63.90 | 64.23 | 63.09 | 63.51 | 63.08 | 0.22% | 545,952 |
| Nov 13, 2024 | 65.07 | 65.52 | 63.02 | 63.37 | 62.95 | -2.12% | 648,904 |
| Nov 12, 2024 | 68.95 | 69.26 | 64.44 | 64.74 | 64.31 | -7.79% | 826,453 |
| Nov 11, 2024 | 68.50 | 70.56 | 67.87 | 70.21 | 69.74 | 6.19% | 533,050 |
| Nov 8, 2024 | 67.58 | 68.00 | 62.64 | 66.12 | 65.68 | 4.11% | 363,953 |
| Nov 7, 2024 | 64.33 | 64.72 | 63.11 | 63.51 | 63.08 | -1.95% | 343,983 |
| Nov 6, 2024 | 67.20 | 67.28 | 64.36 | 64.77 | 64.34 | 6.37% | 640,523 |
| Nov 5, 2024 | 59.18 | 61.03 | 58.69 | 60.89 | 60.48 | 2.66% | 282,137 |
| Nov 4, 2024 | 59.82 | 60.44 | 58.99 | 59.31 | 58.91 | -1.35% | 271,195 |
| Nov 1, 2024 | 60.33 | 60.73 | 59.49 | 60.12 | 59.72 | 0.32% | 178,136 |
| Oct 31, 2024 | 61.70 | 61.70 | 59.91 | 59.93 | 59.53 | -2.87% | 292,655 |
| Oct 30, 2024 | 61.11 | 61.97 | 61.01 | 61.70 | 61.29 | 0.80% | 248,090 |
| Oct 29, 2024 | 60.04 | 61.22 | 60.01 | 61.21 | 60.80 | 1.04% | 219,007 |
| Oct 28, 2024 | 59.37 | 61.10 | 59.01 | 60.58 | 60.17 | 2.57% | 242,984 |
| Oct 25, 2024 | 59.87 | 60.10 | 58.44 | 59.06 | 58.66 | -0.39% | 138,176 |
| Oct 24, 2024 | 58.19 | 59.51 | 58.01 | 59.29 | 58.89 | 2.22% | 201,523 |
| Oct 23, 2024 | 60.01 | 60.21 | 56.92 | 58.00 | 57.61 | -3.94% | 567,260 |
| Oct 22, 2024 | 60.43 | 60.67 | 60.11 | 60.38 | 59.98 | -0.21% | 127,348 |
| Oct 21, 2024 | 61.26 | 61.44 | 60.43 | 60.51 | 60.10 | -1.16% | 125,517 |
| Oct 18, 2024 | 61.33 | 61.68 | 60.65 | 61.22 | 60.81 | 1.11% | 234,838 |
| Oct 17, 2024 | 60.40 | 60.77 | 60.17 | 60.55 | 60.14 | 0.40% | 155,415 |
| Oct 16, 2024 | 60.85 | 60.85 | 60.05 | 60.31 | 59.91 | 1.23% | 221,107 |
| Oct 15, 2024 | 58.64 | 60.30 | 58.38 | 59.58 | 59.18 | 1.71% | 237,588 |
| Oct 14, 2024 | 58.31 | 59.05 | 58.30 | 58.58 | 58.19 | 0.60% | 166,511 |
| Oct 11, 2024 | 57.71 | 58.58 | 57.71 | 58.23 | 57.84 | 1.62% | 165,164 |
| Oct 10, 2024 | 56.44 | 57.34 | 56.31 | 57.30 | 56.92 | -0.31% | 155,864 |
| Oct 9, 2024 | 56.89 | 58.08 | 56.89 | 57.48 | 57.09 | 0.84% | 197,327 |
| Oct 8, 2024 | 56.71 | 57.62 | 56.41 | 57.00 | 56.62 | 0.69% | 290,330 |
| Oct 7, 2024 | 57.20 | 57.58 | 56.25 | 56.61 | 56.23 | -1.68% | 309,984 |
| Oct 4, 2024 | 57.18 | 58.02 | 56.63 | 57.58 | 57.19 | 2.35% | 361,971 |
| Oct 3, 2024 | 55.53 | 56.79 | 55.33 | 56.26 | 55.88 | 1.04% | 193,931 |
| Oct 2, 2024 | 54.53 | 56.91 | 54.21 | 55.68 | 55.31 | 1.68% | 443,875 |
| Oct 1, 2024 | 55.12 | 55.12 | 54.06 | 54.76 | 54.39 | -1.16% | 179,501 |
| Sep 30, 2024 | 55.09 | 55.58 | 54.37 | 55.40 | 55.03 | -0.18% | 186,871 |
| Sep 27, 2024 | 55.85 | 56.58 | 55.22 | 55.50 | 55.13 | 0.25% | 265,580 |
| Sep 26, 2024 | 55.02 | 56.34 | 54.88 | 55.36 | 54.99 | 1.45% | 366,376 |
| Sep 25, 2024 | 54.76 | 55.03 | 54.24 | 54.57 | 54.20 | -0.51% | 162,702 |
| Sep 24, 2024 | 55.24 | 55.47 | 54.59 | 54.85 | 54.48 | -1.01% | 237,393 |
| Sep 23, 2024 | 55.58 | 56.29 | 55.22 | 55.41 | 55.04 | 0.47% | 394,996 |
| Sep 20, 2024 | 55.25 | 55.80 | 54.72 | 55.15 | 54.78 | -0.25% | 1,366,646 |
| Sep 19, 2024 | 55.21 | 55.64 | 54.17 | 55.29 | 54.92 | 2.46% | 329,015 |
| Sep 18, 2024 | 55.02 | 55.67 | 53.93 | 53.96 | 53.60 | -1.71% | 310,883 |
| Sep 17, 2024 | 53.66 | 55.56 | 53.34 | 54.90 | 54.53 | 2.83% | 503,703 |
| Sep 16, 2024 | 52.01 | 53.96 | 52.01 | 53.39 | 53.03 | 2.75% | 420,152 |
| Sep 13, 2024 | 52.19 | 52.58 | 51.63 | 51.96 | 51.61 | 0.87% | 288,897 |
| Sep 12, 2024 | 51.28 | 51.90 | 50.98 | 51.51 | 51.16 | 2.14% | 263,409 |
| Sep 11, 2024 | 50.92 | 51.15 | 49.75 | 50.43 | 50.09 | -1.81% | 412,348 |
| Sep 10, 2024 | 51.71 | 51.76 | 50.38 | 51.36 | 51.02 | -1.36% | 209,852 |
| Sep 9, 2024 | 51.51 | 53.20 | 51.51 | 52.07 | 51.31 | 1.74% | 251,639 |
| Sep 6, 2024 | 51.96 | 52.45 | 50.88 | 51.18 | 50.43 | -1.41% | 161,873 |
| Sep 5, 2024 | 52.93 | 53.10 | 51.73 | 51.91 | 51.15 | -1.46% | 228,043 |
| Sep 4, 2024 | 52.52 | 53.79 | 52.34 | 52.68 | 51.91 | -0.30% | 255,890 |
| Sep 3, 2024 | 53.96 | 54.37 | 52.58 | 52.84 | 52.07 | -3.17% | 214,254 |
| Aug 30, 2024 | 53.70 | 54.74 | 53.48 | 54.57 | 53.78 | 2.27% | 246,210 |
| Aug 29, 2024 | 53.44 | 53.85 | 52.96 | 53.36 | 52.58 | 0.81% | 197,461 |
| Aug 28, 2024 | 54.54 | 54.55 | 52.71 | 52.93 | 52.16 | -3.17% | 339,102 |
| Aug 27, 2024 | 53.79 | 55.01 | 53.78 | 54.66 | 53.86 | 0.18% | 202,996 |
| Aug 26, 2024 | 54.83 | 55.16 | 54.29 | 54.56 | 53.77 | -0.24% | 192,703 |
| Aug 23, 2024 | 53.23 | 54.75 | 52.99 | 54.69 | 53.89 | 3.46% | 306,217 |
| Aug 22, 2024 | 52.89 | 53.21 | 52.43 | 52.86 | 52.09 | 0.11% | 146,720 |
| Aug 21, 2024 | 52.78 | 52.91 | 51.78 | 52.80 | 52.03 | 0.72% | 175,199 |
| Aug 20, 2024 | 52.45 | 52.56 | 51.58 | 52.42 | 51.66 | -0.34% | 267,071 |
| Aug 19, 2024 | 53.10 | 53.63 | 51.86 | 52.60 | 51.83 | -0.25% | 620,957 |
| Aug 16, 2024 | 51.43 | 52.75 | 51.43 | 52.73 | 51.96 | 2.45% | 657,196 |
| Aug 15, 2024 | 50.42 | 51.62 | 50.07 | 51.47 | 50.72 | 4.13% | 231,516 |
| Aug 14, 2024 | 49.65 | 49.68 | 48.86 | 49.43 | 48.71 | 0.08% | 183,387 |
| Aug 13, 2024 | 48.02 | 49.48 | 47.93 | 49.39 | 48.67 | 3.61% | 301,963 |
| Aug 12, 2024 | 48.87 | 49.40 | 46.90 | 47.67 | 46.98 | -2.71% | 260,803 |
| Aug 9, 2024 | 48.00 | 49.27 | 47.79 | 49.00 | 48.29 | 4.19% | 488,252 |
| Aug 8, 2024 | 46.46 | 47.20 | 45.78 | 47.03 | 46.35 | 3.84% | 388,971 |
| Aug 7, 2024 | 46.46 | 46.97 | 45.14 | 45.29 | 44.63 | -0.20% | 362,359 |
| Aug 6, 2024 | 45.64 | 46.61 | 45.34 | 45.38 | 44.72 | -0.13% | 363,445 |
| Aug 5, 2024 | 45.14 | 46.08 | 43.82 | 45.44 | 44.78 | -3.75% | 459,490 |
| Aug 2, 2024 | 48.22 | 49.09 | 47.06 | 47.21 | 46.52 | -5.94% | 252,301 |
| Aug 1, 2024 | 52.35 | 52.98 | 50.00 | 50.19 | 49.46 | -4.20% | 361,469 |