Victory Capital Holdings Inc. Class A Common Stockのデータ

Victory Capital Holdings Inc. Class A Common Stockの基本情報

名前 Victory Capital Holdings Inc. Class A Common Stock
ティッカー VCTR
国 United States
上場年 2018.0
セクター Finance

Victory Capital Holdings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.27 24.52 25.18 24.95 80000.0 24.95
2021-02-12 25.73 24.81 25.56 25.12 42200.0 25.12
2021-02-11 25.83 24.45 24.67 25.54 108300.0 25.54
2021-02-10 24.9 24.26 24.78 24.77 43300.0 24.77
2021-02-09 25.22 24.48 24.76 24.93 46400.0 24.93
2021-02-08 25.19 24.39 24.57 24.85 55200.0 24.85
2021-02-05 24.83 24.04 24.49 24.73 70500.0 24.73
2021-02-04 24.66 22.73 23.18 24.23 71900.0 24.23
2021-02-03 23.85 22.81 22.87 23.2 59900.0 23.2
2021-02-02 23.45 21.62 22.21 23.15 44400.0 23.15
2021-02-01 22.48 15.69 20.78 21.99 49900.0 21.99
2021-01-29 21.99 21.11 21.67 21.22 65300.0 21.22
2021-01-28 22.02 21.56 22.02 21.71 48300.0 21.71
2021-01-27 22.71 21.72 22.63 21.72 49200.0 21.72
2021-01-26 23.0 22.44 22.44 22.67 62700.0 22.67
2021-01-25 23.76 22.21 23.44 22.41 58100.0 22.41
2021-01-22 24.04 23.06 23.82 23.39 61500.0 23.39
2021-01-21 24.74 23.89 24.23 23.94 35400.0 23.94
2021-01-20 24.53 23.93 24.53 24.12 23200.0 24.12
2021-01-19 24.64 24.34 24.54 24.38 27900.0 24.38
2021-01-15 24.97 24.0 24.36 24.43 23600.0 24.43
2021-01-14 24.88 24.38 24.82 24.44 24600.0 24.44
2021-01-13 24.92 24.08 24.27 24.62 30000.0 24.62
2021-01-12 24.29 23.38 23.59 24.14 35500.0 24.14
2021-01-11 23.89 23.2 23.89 23.5 29900.0 23.5
2021-01-08 23.98 23.07 23.27 23.77 46600.0 23.77
2021-01-07 25.4 23.1 24.43 23.27 57100.0 23.27
2021-01-06 24.63 23.73 23.84 24.02 87300.0 24.02
2021-01-05 26.04 23.59 24.8 23.79 78800.0 23.79
2021-01-04 25.33 24.64 24.81 24.91 73200.0 24.91
2020-12-31 24.96 24.46 24.56 24.81 41900.0 24.81
2020-12-30 24.84 23.81 23.94 24.43 41600.0 24.43
2020-12-29 24.23 23.59 24.01 23.93 37900.0 23.93
2020-12-28 24.42 23.71 23.89 24.0 22300.0 24.0
2020-12-24 24.38 23.57 24.01 23.79 46700.0 23.79
2020-12-23 24.36 23.05 23.21 23.98 58000.0 23.98
2020-12-22 23.22 22.54 23.12 23.09 51500.0 23.09
2020-12-21 23.19 22.25 22.91 23.11 63300.0 23.11
2020-12-18 23.3 21.74 23.12 23.17 106700.0 23.17
2020-12-17 23.32 22.23 22.47 23.12 60200.0 23.12
2020-12-16 22.87 21.99 22.76 22.38 70300.0 22.38
2020-12-15 22.8 21.73 22.38 22.54 106000.0 22.54
2020-12-14 24.1 22.39 23.48 22.49 86900.0 22.49
2020-12-11 23.47 22.92 22.92 23.41 64700.0 23.41
2020-12-10 23.25 22.75 23.07 23.12 39700.0 23.12
2020-12-09 23.26 22.54 22.54 23.0 110500.0 23.0
2020-12-08 22.88 22.02 22.18 22.57 96500.0 22.5
2020-12-07 22.34 21.76 22.24 22.12 128700.0 22.05
2020-12-04 23.25 21.95 23.08 22.43 123400.0 22.36
2020-12-03 23.54 21.9 21.9 23.02 213800.0 22.95
2020-12-02 21.89 21.05 21.25 21.81 98600.0 21.74
2020-12-01 21.68 20.77 20.77 21.48 103500.0 21.41
2020-11-30 21.02 20.12 20.12 20.53 109600.0 20.47
2020-11-27 21.0 20.31 20.45 20.41 41600.0 20.35
2020-11-25 20.47 19.81 20.2 20.44 73400.0 20.38
2020-11-24 20.55 19.09 19.1 20.23 82400.0 20.17
2020-11-23 19.37 18.5 18.59 19.02 58100.0 18.96
2020-11-20 18.9 18.39 18.89 18.39 109600.0 18.33
2020-11-19 19.38 18.08 19.24 19.05 204600.0 18.99
2020-11-18 20.2 20.04 20.12 20.18 47000.0 20.12
2020-11-17 20.08 19.85 20.05 20.0 37200.0 19.94
2020-11-16 20.2 19.95 20.0 20.15 34200.0 20.09
2020-11-13 19.92 19.42 19.64 19.76 34600.0 19.7
2020-11-12 19.72 19.33 19.39 19.6 40900.0 19.54
2020-11-11 19.45 19.13 19.34 19.45 29300.0 19.39
2020-11-10 19.64 19.28 19.61 19.35 52000.0 19.29
2020-11-09 19.85 19.17 19.85 19.64 46900.0 19.58
2020-11-06 19.78 18.67 19.77 19.16 50000.0 19.1
2020-11-05 19.87 19.42 19.76 19.62 54500.0 19.56
2020-11-04 18.93 18.5 18.5 18.88 36600.0 18.82
2020-11-03 18.81 18.24 18.42 18.31 27500.0 18.25
2020-11-02 18.38 18.03 18.38 18.24 35900.0 18.18
2020-10-30 18.53 18.04 18.53 18.34 66900.0 18.28
2020-10-29 19.22 18.53 18.82 18.65 31500.0 18.59
2020-10-28 19.53 18.75 19.4 18.93 80300.0 18.87
2020-10-27 19.87 19.18 19.58 19.72 211800.0 19.66
2020-10-26 19.79 19.29 19.69 19.71 71300.0 19.65
2020-10-23 19.9 19.45 19.76 19.9 43100.0 19.84
2020-10-22 19.79 19.46 19.46 19.63 47200.0 19.57
2020-10-21 19.8 19.13 19.36 19.47 90300.0 19.41
2020-10-20 19.44 19.0 19.15 19.44 62700.0 19.38
2020-10-19 19.58 19.08 19.43 19.13 41900.0 19.07
2020-10-16 19.5 19.22 19.24 19.28 54000.0 19.22
2020-10-15 19.16 18.52 18.68 19.06 34700.0 19.0
2020-10-14 19.45 18.71 18.98 18.95 85400.0 18.89
2020-10-13 19.06 18.54 18.94 19.0 77400.0 18.94
2020-10-12 19.15 18.5 18.5 18.94 74800.0 18.88
2020-10-09 18.64 18.21 18.32 18.52 45100.0 18.46
2020-10-08 18.49 17.61 17.61 18.48 125700.0 18.42
2020-10-07 17.86 17.15 17.52 17.4 57700.0 17.35
2020-10-06 17.86 17.28 17.55 17.3 62900.0 17.25
2020-10-05 17.86 17.5 17.5 17.55 38900.0 17.5
2020-10-02 17.43 16.52 16.52 17.3 104300.0 17.25
2020-10-01 17.01 16.53 16.83 16.8 119900.0 16.75
2020-09-30 17.0 16.6 16.89 16.89 82000.0 16.84
2020-09-29 16.91 16.57 16.88 16.8 39300.0 16.75
2020-09-28 17.21 16.57 16.57 16.81 62000.0 16.76
2020-09-25 16.64 16.02 16.2 16.37 87500.0 16.32
2020-09-24 16.59 16.0 16.09 16.3 49500.0 16.25
2020-09-23 17.04 16.05 16.45 16.05 62100.0 16.0
2020-09-22 16.56 16.15 16.4 16.38 66700.0 16.33
2020-09-21 16.57 16.17 16.54 16.39 41600.0 16.34
2020-09-18 16.98 16.6 16.69 16.66 95500.0 16.61
2020-09-17 16.76 16.42 16.57 16.7 70800.0 16.65
2020-09-16 17.1 16.65 16.74 16.72 48000.0 16.67
2020-09-15 17.24 16.53 16.95 16.78 107300.0 16.73
2020-09-14 17.31 16.74 16.74 16.95 60900.0 16.9
2020-09-11 16.78 16.37 16.45 16.57 84000.0 16.52
2020-09-10 17.42 16.38 17.35 16.44 51300.0 16.39
2020-09-09 17.75 17.2 17.75 17.21 53500.0 17.16
2020-09-08 17.76 17.21 17.71 17.56 51400.0 17.51
2020-09-04 18.17 17.41 18.15 17.89 76600.0 17.83
2020-09-03 18.28 17.71 18.06 18.03 112600.0 17.97
2020-09-02 18.26 17.28 17.7 18.15 107700.0 18.09
2020-09-01 17.7 17.22 17.36 17.61 95900.0 17.56
2020-08-31 17.46 16.85 16.86 17.39 139700.0 17.34
2020-08-28 17.01 16.77 16.99 16.99 49600.0 16.94
2020-08-27 17.11 16.95 17.09 16.95 59600.0 16.9
2020-08-26 17.33 17.03 17.2 17.08 72500.0 17.03
2020-08-25 17.45 17.0 17.34 17.19 63800.0 17.14
2020-08-24 17.56 17.17 17.49 17.29 73500.0 17.24
2020-08-21 17.53 16.81 17.45 17.39 110800.0 17.34
2020-08-20 17.6 16.94 17.31 17.49 74000.0 17.44
2020-08-19 17.68 17.18 17.55 17.46 101600.0 17.41
2020-08-18 17.86 17.5 17.83 17.59 91600.0 17.54
2020-08-17 18.45 17.82 18.36 17.91 124000.0 17.85
2020-08-14 18.71 18.14 18.29 18.39 632900.0 18.33
2020-08-13 18.82 17.95 18.78 18.39 58800.0 18.33
2020-08-12 19.05 18.34 19.04 18.59 53900.0 18.53
2020-08-11 19.19 18.75 18.96 18.92 47100.0 18.86
2020-08-10 18.98 18.53 18.75 18.85 52500.0 18.79
2020-08-07 18.9 18.2 18.2 18.73 83400.0 18.67
2020-08-06 18.91 18.13 18.4 18.23 100700.0 18.17
2020-08-05 18.5 17.87 18.16 18.02 123800.0 17.96
2020-08-04 18.24 17.7 18.19 18.17 81300.0 18.11
2020-08-03 18.29 17.64 17.72 18.24 101600.0 18.18
2020-07-31 18.32 17.52 18.32 17.75 46000.0 17.69
2020-07-30 18.53 18.03 18.38 18.23 43500.0 18.17
2020-07-29 18.96 18.27 18.88 18.61 111400.0 18.55
2020-07-28 19.15 18.44 18.85 18.87 70000.0 18.81
2020-07-27 18.98 18.52 18.97 18.95 59700.0 18.89
2020-07-24 19.19 18.65 18.95 18.84 108600.0 18.78
2020-07-23 19.35 18.83 19.35 19.07 82500.0 19.01
2020-07-22 19.44 18.91 19.16 19.38 80300.0 19.32
2020-07-21 19.92 19.01 19.72 19.21 107200.0 19.15
2020-07-20 19.48 18.77 19.0 19.48 88900.0 19.42
2020-07-17 19.07 18.64 19.0 19.02 106000.0 18.96
2020-07-16 19.17 18.04 18.8 19.07 83000.0 19.01
2020-07-15 19.06 18.14 18.35 18.94 111800.0 18.88
2020-07-14 18.66 17.66 17.72 18.26 189100.0 18.2
2020-07-13 19.1 17.51 18.89 17.77 253500.0 17.71
2020-07-10 18.75 17.61 17.86 18.75 120800.0 18.69
2020-07-09 18.44 17.58 18.3 17.88 157000.0 17.82
2020-07-08 18.16 17.73 17.76 18.04 74800.0 17.98
2020-07-07 17.95 17.61 17.86 17.77 207600.0 17.71
2020-07-06 18.35 17.67 18.35 18.01 264500.0 17.95
2020-07-02 17.86 17.32 17.52 17.6 153500.0 17.55
2020-07-01 17.6 17.17 17.25 17.32 200700.0 17.27
2020-06-30 17.41 16.38 16.4 17.19 194100.0 17.14
2020-06-29 16.54 16.0 16.28 16.46 222800.0 16.41
2020-06-26 16.27 15.86 16.2 16.2 317800.0 16.15
2020-06-25 16.5 15.95 16.24 16.27 147000.0 16.22
2020-06-24 16.48 15.71 16.22 16.31 123800.0 16.26
2020-06-23 16.99 16.16 16.81 16.4 73500.0 16.35
2020-06-22 17.02 16.31 16.43 16.79 99700.0 16.74
2020-06-19 16.63 15.7 16.63 16.5 137900.0 16.45
2020-06-18 17.04 16.19 16.99 16.46 83900.0 16.41
2020-06-17 16.94 16.08 16.27 16.83 124700.0 16.78
2020-06-16 16.82 15.67 16.54 16.12 275500.0 16.07
2020-06-15 16.2 15.06 15.67 15.91 135400.0 15.86
2020-06-12 16.43 15.64 15.74 15.81 76400.0 15.76
2020-06-11 17.7 15.18 17.7 15.33 173000.0 15.28
2020-06-10 19.44 17.67 19.03 18.08 140100.0 18.02
2020-06-09 19.08 18.2 19.05 18.93 172700.0 18.87
2020-06-08 19.19 18.12 18.17 19.05 576100.0 18.94
2020-06-05 18.17 17.6 17.75 17.91 206500.0 17.81
2020-06-04 17.95 16.81 17.75 17.47 163800.0 17.37
2020-06-03 18.05 17.03 17.33 17.73 172400.0 17.63
2020-06-02 17.33 16.84 17.06 17.18 98100.0 17.08
2020-06-01 17.48 16.48 16.68 16.91 78600.0 16.81
2020-05-29 16.75 15.02 16.66 16.71 192400.0 16.61
2020-05-28 17.37 16.59 16.95 16.59 99400.0 16.5
2020-05-27 16.95 16.29 16.78 16.78 92900.0 16.68
2020-05-26 16.74 15.82 16.32 16.42 124200.0 16.33
2020-05-22 15.68 15.4 15.56 15.59 41900.0 15.5
2020-05-21 15.7 15.25 15.25 15.62 59200.0 15.53
2020-05-20 15.76 14.96 15.71 15.28 170600.0 15.19
2020-05-19 15.7 14.79 15.63 15.46 99800.0 15.37
2020-05-18 15.5 14.35 14.35 15.46 210500.0 15.37
2020-05-15 14.82 13.29 13.56 13.97 304800.0 13.89
2020-05-14 14.05 12.97 14.05 13.67 369800.0 13.59
2020-05-13 15.02 13.75 14.94 14.14 188400.0 14.06
2020-05-12 15.73 14.75 15.25 14.98 177500.0 14.89
2020-05-11 16.25 14.89 15.42 15.21 219600.0 15.12
2020-05-08 15.22 14.61 14.97 14.88 198000.0 14.79
2020-05-07 15.22 14.64 14.99 14.73 143300.0 14.65
2020-05-06 14.92 14.3 14.57 14.76 136900.0 14.68
2020-05-05 14.84 14.31 14.61 14.37 241600.0 14.29
2020-05-04 14.79 14.39 14.75 14.62 167500.0 14.54
2020-05-01 14.94 14.47 14.94 14.91 142200.0 14.82
2020-04-30 15.25 14.77 15.19 15.09 138600.0 15.0
2020-04-29 15.39 14.65 14.97 15.33 151300.0 15.24
2020-04-28 14.86 14.2 14.69 14.63 114000.0 14.55
2020-04-27 14.78 14.11 14.68 14.63 131700.0 14.55
2020-04-24 15.05 14.21 15.05 14.63 191300.0 14.55
2020-04-23 15.13 14.55 14.68 15.01 156300.0 14.92
2020-04-22 14.62 13.74 14.27 14.6 115200.0 14.52
2020-04-21 14.32 13.5 13.71 13.95 68200.0 13.87
2020-04-20 14.22 13.59 14.22 13.97 138000.0 13.89
2020-04-17 14.75 14.07 14.75 14.41 133000.0 14.33
2020-04-16 14.03 13.55 14.03 14.03 104500.0 13.95
2020-04-15 14.32 13.27 14.11 14.06 133000.0 13.98
2020-04-14 14.79 13.75 14.36 14.62 130800.0 14.54
2020-04-13 15.12 14.01 15.03 14.29 116200.0 14.21
2020-04-09 15.84 14.76 15.6 15.03 102900.0 14.94
2020-04-08 15.83 14.44 15.36 15.32 240600.0 15.23
2020-04-07 17.16 15.49 16.0 16.3 339400.0 16.21
2020-04-06 16.0 14.32 14.57 16.0 202100.0 15.91
2020-04-03 15.48 14.83 15.46 15.01 91600.0 14.92
2020-04-02 16.0 15.36 15.75 15.51 166300.0 15.42
2020-04-01 16.15 15.31 15.66 15.77 128400.0 15.68
2020-03-31 16.69 15.76 16.19 16.36 87400.0 16.27
2020-03-30 16.6 14.78 16.18 16.37 115000.0 16.28
2020-03-27 16.4 15.28 16.09 16.18 101900.0 16.09
2020-03-26 16.8 15.26 15.73 16.5 131900.0 16.41
2020-03-25 15.98 14.5 14.99 15.65 155400.0 15.56
2020-03-24 14.99 13.83 14.52 14.7 95500.0 14.62
2020-03-23 15.07 12.94 14.25 13.94 326900.0 13.86
2020-03-20 14.62 13.09 14.07 14.43 310600.0 14.35
2020-03-19 14.7 12.48 13.53 13.95 370100.0 13.87
2020-03-18 15.39 12.43 12.47 13.63 432900.0 13.55
2020-03-17 14.42 13.5 14.42 13.66 357400.0 13.58
2020-03-16 14.35 10.18 11.04 13.46 457700.0 13.38
2020-03-13 14.79 12.77 13.55 14.79 179600.0 14.71
2020-03-12 14.16 11.67 14.03 12.93 505800.0 12.86
2020-03-11 17.1 14.52 16.57 15.2 135000.0 15.11
2020-03-10 17.54 15.55 16.08 17.28 120700.0 17.18
2020-03-09 16.89 15.3 16.62 15.5 124300.0 15.41
2020-03-06 18.77 17.21 18.57 17.98 173900.0 17.83
2020-03-05 20.0 18.97 19.69 19.08 102500.0 18.92
2020-03-04 21.04 19.8 20.55 20.24 74900.0 20.07
2020-03-03 20.77 19.6 20.19 20.37 170400.0 20.2
2020-03-02 20.21 19.31 19.69 20.07 106600.0 19.9
2020-02-28 19.94 19.2 19.43 19.77 161800.0 19.6
2020-02-27 21.0 19.56 20.78 20.37 161500.0 20.2
2020-02-26 21.54 20.59 21.18 21.37 167700.0 21.19
2020-02-25 22.25 21.06 22.25 21.2 153000.0 21.02
2020-02-24 22.24 21.38 22.2 22.07 139300.0 21.88
2020-02-21 23.15 22.8 23.0 22.96 162500.0 22.77
2020-02-20 23.34 22.62 23.01 23.07 102800.0 22.87
2020-02-19 24.49 22.59 24.12 23.05 393900.0 22.85
2020-02-18 24.39 22.16 22.57 23.54 494600.0 23.34