Victory Capital Holdings, Inc. - Common Stock (VCTR)
65.41
+0.12 (0.18%)
Victory Capital Holdings Inc is a diversified asset management firm that provides a range of investment strategies and solutions to institutions, financial advisors, and individual investors
The company focuses on delivering strong investment performance through actively managed investment products, which include mutual funds, exchange-traded funds (ETFs), and other investment vehicles across various asset classes. Victory Capital emphasizes a disciplined, research-driven approach to investing and seeks to meet the unique needs of its clients through tailored investment solutions. Additionally, the firm is committed to leveraging innovative technology and a customer-centric philosophy to enhance the investment experience and drive value for its stakeholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 64.73 | 65.53 | 64.01 | 65.29 | 232,061 | 65.29 |
| 2/03/2025 | 64.14 | 65.93 | 63.43 | 65.02 | 327,203 | 65.02 |
| 1/31/2025 | 66.12 | 66.72 | 65.45 | 66.18 | 219,624 | 66.18 |
| 1/30/2025 | 66.12 | 66.80 | 65.29 | 66.17 | 182,637 | 66.17 |
| 1/29/2025 | 65.64 | 66.49 | 64.77 | 65.28 | 263,324 | 65.28 |
| 1/28/2025 | 63.98 | 66.04 | 63.80 | 66.02 | 184,121 | 66.02 |
| 1/27/2025 | 65.28 | 65.46 | 62.74 | 63.98 | 318,716 | 63.98 |
| 1/24/2025 | 66.03 | 66.81 | 63.91 | 66.25 | 327,302 | 66.25 |
| 1/23/2025 | 67.48 | 67.82 | 66.09 | 66.39 | 591,892 | 66.39 |
| 1/22/2025 | 67.12 | 67.95 | 66.62 | 67.83 | 476,686 | 67.83 |
| 1/21/2025 | 67.39 | 68.22 | 67.04 | 67.58 | 227,817 | 67.58 |
| 1/17/2025 | 66.25 | 66.47 | 65.66 | 66.18 | 186,484 | 66.18 |
| 1/16/2025 | 64.50 | 65.84 | 64.47 | 65.58 | 315,458 | 65.58 |
| 1/15/2025 | 64.44 | 64.87 | 63.86 | 64.26 | 277,877 | 64.26 |
| 1/14/2025 | 62.07 | 62.98 | 61.41 | 62.60 | 174,588 | 62.60 |
| 1/13/2025 | 61.37 | 61.89 | 60.38 | 61.67 | 248,279 | 61.67 |
| 1/10/2025 | 62.47 | 62.47 | 60.75 | 61.36 | 254,915 | 61.36 |
| 1/08/2025 | 60.93 | 63.35 | 60.83 | 63.33 | 285,727 | 63.33 |
| 1/07/2025 | 62.39 | 62.75 | 58.77 | 60.93 | 715,873 | 60.93 |
| 1/06/2025 | 66.07 | 66.20 | 63.22 | 63.37 | 232,396 | 63.37 |
| 1/03/2025 | 66.27 | 66.98 | 65.24 | 66.05 | 240,692 | 66.05 |
| 1/02/2025 | 65.99 | 66.61 | 65.10 | 65.82 | 218,977 | 65.82 |
| 12/31/2024 | 65.67 | 0.00 | 65.67 | 65.46 | 0 | 65.46 |
| 12/30/2024 | 65.55 | 66.12 | 64.44 | 65.67 | 168,610 | 65.67 |
| 12/27/2024 | 66.60 | 66.92 | 65.72 | 66.26 | 195,483 | 66.26 |
| 12/26/2024 | 65.94 | 67.24 | 65.56 | 67.08 | 234,210 | 67.08 |
| 12/24/2024 | 65.79 | 66.68 | 65.37 | 66.65 | 119,795 | 66.65 |
| 12/23/2024 | 64.99 | 65.73 | 64.53 | 65.60 | 297,520 | 65.60 |
| 12/20/2024 | 62.59 | 66.31 | 62.44 | 65.46 | 990,449 | 65.46 |
| 12/19/2024 | 62.63 | 63.87 | 61.73 | 62.60 | 437,914 | 62.60 |
| 12/18/2024 | 64.28 | 65.02 | 61.04 | 61.19 | 388,577 | 61.19 |
| 12/17/2024 | 64.02 | 64.24 | 62.92 | 63.61 | 544,898 | 63.61 |
| 12/16/2024 | 64.58 | 65.48 | 64.21 | 64.61 | 315,525 | 64.61 |
| 12/13/2024 | 66.01 | 66.95 | 64.13 | 64.30 | 389,207 | 64.30 |
| 12/12/2024 | 66.25 | 67.29 | 65.90 | 65.95 | 261,463 | 65.95 |
| 12/11/2024 | 65.30 | 67.08 | 65.10 | 66.17 | 604,206 | 66.17 |
| 12/10/2024 | 65.00 | 65.84 | 64.58 | 65.18 | 270,329 | 65.18 |
| 12/09/2024 | 67.78 | 67.93 | 65.01 | 65.15 | 280,364 | 65.15 |
| 12/06/2024 | 68.04 | 68.04 | 67.02 | 67.56 | 348,676 | 67.12 |
| 12/05/2024 | 67.30 | 67.98 | 67.21 | 67.28 | 373,068 | 66.84 |
| 12/04/2024 | 69.90 | 70.07 | 65.87 | 67.40 | 829,320 | 66.96 |
| 12/03/2024 | 69.03 | 70.12 | 68.87 | 69.30 | 459,202 | 68.85 |
| 12/02/2024 | 70.28 | 70.68 | 68.71 | 69.61 | 841,059 | 69.16 |
| 11/29/2024 | 72.33 | 72.58 | 68.94 | 69.48 | 632,832 | 69.03 |
| 11/27/2024 | 72.81 | 73.42 | 71.13 | 72.03 | 371,857 | 71.56 |
| 11/26/2024 | 70.46 | 72.33 | 70.34 | 72.24 | 529,829 | 71.77 |
| 11/25/2024 | 69.59 | 72.08 | 69.18 | 71.07 | 736,477 | 70.61 |
| 11/22/2024 | 68.61 | 69.12 | 67.99 | 68.36 | 1,158,380 | 67.91 |
| 11/21/2024 | 66.98 | 69.00 | 66.81 | 68.50 | 414,011 | 68.05 |
| 11/20/2024 | 65.78 | 66.56 | 64.81 | 66.27 | 391,366 | 65.84 |
| 11/19/2024 | 63.50 | 66.28 | 63.50 | 66.22 | 471,487 | 65.79 |
| 11/18/2024 | 63.54 | 65.31 | 63.29 | 64.35 | 498,340 | 63.93 |
| 11/15/2024 | 63.54 | 63.71 | 62.38 | 63.20 | 636,287 | 62.79 |
| 11/14/2024 | 63.90 | 64.23 | 63.09 | 63.51 | 545,936 | 63.10 |
| 11/13/2024 | 65.07 | 65.52 | 63.02 | 63.37 | 649,404 | 62.96 |
| 11/12/2024 | 68.95 | 69.25 | 64.44 | 64.74 | 826,424 | 64.32 |
| 11/11/2024 | 68.50 | 70.56 | 67.87 | 70.21 | 533,022 | 69.75 |
| 11/08/2024 | 67.58 | 68.00 | 62.64 | 66.12 | 363,953 | 65.69 |
| 11/07/2024 | 64.33 | 64.72 | 63.11 | 63.51 | 343,983 | 63.10 |
| 11/06/2024 | 67.20 | 67.28 | 64.36 | 64.77 | 640,523 | 64.35 |
| 11/05/2024 | 59.18 | 61.02 | 58.69 | 60.89 | 282,137 | 60.49 |