Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
200.01
+1.70 (0.86%)
Aug 26, 2025, 2:00 PM - Market open
VRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 199.06 | 200.07 | 196.94 | 198.31 | 198.31 | -0.97% | 104,678 |
| Aug 22, 2025 | 190.01 | 201.09 | 190.01 | 200.26 | 200.26 | 5.93% | 148,190 |
| Aug 21, 2025 | 189.92 | 194.91 | 188.70 | 189.05 | 189.05 | -1.12% | 47,436 |
| Aug 20, 2025 | 193.10 | 194.21 | 189.40 | 191.20 | 191.20 | -1.15% | 62,786 |
| Aug 19, 2025 | 192.27 | 194.74 | 192.20 | 193.43 | 193.43 | 0.60% | 73,638 |
| Aug 18, 2025 | 192.25 | 195.01 | 192.25 | 192.27 | 192.27 | -0.94% | 52,245 |
| Aug 15, 2025 | 198.82 | 199.56 | 193.23 | 194.09 | 194.09 | -2.17% | 87,656 |
| Aug 14, 2025 | 197.16 | 198.85 | 193.05 | 198.40 | 198.40 | 0.27% | 80,298 |
| Aug 13, 2025 | 195.70 | 198.24 | 193.50 | 197.86 | 197.86 | 1.92% | 90,296 |
| Aug 12, 2025 | 190.16 | 195.78 | 190.12 | 194.13 | 194.13 | 2.55% | 49,668 |
| Aug 11, 2025 | 188.88 | 191.80 | 188.88 | 189.30 | 189.30 | -0.43% | 63,889 |
| Aug 8, 2025 | 185.93 | 191.52 | 185.93 | 190.11 | 190.11 | 1.59% | 98,606 |
| Aug 7, 2025 | 191.13 | 191.39 | 186.17 | 187.14 | 187.14 | -1.74% | 49,300 |
| Aug 6, 2025 | 191.39 | 193.14 | 188.89 | 190.46 | 190.46 | -0.31% | 50,474 |
| Aug 5, 2025 | 191.13 | 192.65 | 189.11 | 191.06 | 191.06 | -0.29% | 50,320 |
| Aug 4, 2025 | 191.89 | 192.68 | 188.91 | 191.62 | 191.62 | 1.03% | 40,170 |
| Aug 1, 2025 | 190.21 | 190.21 | 186.98 | 189.66 | 189.66 | -1.89% | 60,387 |
| Jul 31, 2025 | 195.58 | 198.86 | 191.29 | 193.31 | 193.31 | -2.86% | 52,380 |
| Jul 30, 2025 | 194.93 | 202.26 | 194.53 | 199.01 | 196.72 | 1.96% | 91,332 |
| Jul 29, 2025 | 194.32 | 196.68 | 193.00 | 195.18 | 192.93 | 0.58% | 77,395 |
| Jul 28, 2025 | 199.00 | 199.94 | 193.03 | 194.05 | 191.82 | -1.84% | 62,048 |
| Jul 25, 2025 | 206.57 | 210.00 | 191.65 | 197.69 | 195.42 | -7.47% | 93,013 |
| Jul 24, 2025 | 212.16 | 215.06 | 209.59 | 213.65 | 211.19 | -0.15% | 77,545 |
| Jul 23, 2025 | 213.70 | 214.88 | 210.78 | 213.98 | 211.52 | 1.51% | 73,126 |
| Jul 22, 2025 | 208.39 | 211.60 | 206.95 | 210.80 | 208.38 | 1.66% | 54,433 |
| Jul 21, 2025 | 208.16 | 210.08 | 206.80 | 207.36 | 204.97 | 0.01% | 51,876 |
| Jul 18, 2025 | 211.49 | 212.20 | 206.31 | 207.33 | 204.95 | -1.43% | 64,694 |
| Jul 17, 2025 | 206.79 | 212.67 | 206.79 | 210.33 | 207.91 | 0.90% | 72,899 |
| Jul 16, 2025 | 203.41 | 208.65 | 201.17 | 208.45 | 206.05 | 3.62% | 123,401 |
| Jul 15, 2025 | 203.88 | 205.50 | 200.83 | 201.17 | 198.86 | -1.09% | 121,231 |
| Jul 14, 2025 | 203.56 | 204.73 | 202.27 | 203.39 | 201.05 | -0.68% | 78,130 |
| Jul 11, 2025 | 201.52 | 205.78 | 198.21 | 204.79 | 202.43 | 1.37% | 212,617 |
| Jul 10, 2025 | 197.92 | 205.29 | 197.92 | 202.02 | 199.70 | 2.31% | 185,124 |
| Jul 9, 2025 | 198.28 | 199.57 | 196.29 | 197.45 | 195.18 | 0.05% | 176,091 |
| Jul 8, 2025 | 195.32 | 200.80 | 194.70 | 197.36 | 195.09 | 1.04% | 156,841 |
| Jul 7, 2025 | 196.51 | 199.36 | 193.33 | 195.32 | 193.07 | -1.90% | 105,382 |
| Jul 3, 2025 | 201.35 | 202.61 | 196.96 | 199.10 | 196.81 | -0.80% | 96,027 |
| Jul 2, 2025 | 189.76 | 201.27 | 189.76 | 200.71 | 198.40 | 6.35% | 190,885 |
| Jul 1, 2025 | 181.11 | 190.91 | 181.07 | 188.73 | 186.56 | 4.04% | 145,897 |
| Jun 30, 2025 | 184.42 | 185.04 | 179.60 | 181.40 | 179.31 | -0.98% | 196,780 |
| Jun 27, 2025 | 186.23 | 186.23 | 181.70 | 183.19 | 181.08 | -1.15% | 508,030 |
| Jun 26, 2025 | 182.47 | 185.52 | 180.45 | 185.33 | 183.20 | 1.54% | 274,272 |
| Jun 25, 2025 | 179.74 | 182.69 | 176.55 | 182.52 | 180.42 | 1.40% | 242,426 |
| Jun 24, 2025 | 178.31 | 182.60 | 178.30 | 180.00 | 177.93 | 2.26% | 222,770 |
| Jun 23, 2025 | 174.24 | 176.21 | 172.00 | 176.02 | 174.00 | 0.58% | 121,134 |
| Jun 20, 2025 | 175.48 | 175.50 | 173.84 | 175.00 | 172.99 | 0.52% | 97,312 |
| Jun 18, 2025 | 171.00 | 175.91 | 171.00 | 174.09 | 172.09 | 1.43% | 77,403 |
| Jun 17, 2025 | 173.70 | 175.08 | 171.48 | 171.63 | 169.66 | -1.82% | 174,629 |
| Jun 16, 2025 | 175.25 | 178.06 | 174.15 | 174.81 | 172.80 | 0.71% | 107,346 |
| Jun 13, 2025 | 174.92 | 175.96 | 173.25 | 173.57 | 171.57 | -2.24% | 61,435 |