Skip to main content
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
242.09
+2.69 (1.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024240.38244.42240.38242.09242.091.12%31,198
Nov 21, 2024236.73240.62232.51239.40239.402.10%29,314
Nov 20, 2024232.36235.75231.90234.48234.480.91%20,983
Nov 19, 2024233.58235.16232.36232.36232.36-1.49%26,954
Nov 18, 2024237.41239.17235.35235.88235.88-0.89%20,675
Nov 15, 2024243.74244.60237.99238.00238.00-1.46%25,217
Nov 14, 2024241.23241.79238.65241.53241.531.21%26,852
Nov 13, 2024242.98245.00238.04238.64238.64-1.31%26,238
Nov 12, 2024240.95243.27239.45241.80241.80-0.92%33,429
Nov 11, 2024238.73245.59238.73244.05244.053.13%27,585
Nov 8, 2024234.64238.27234.64236.65236.650.80%37,937
Nov 7, 2024237.01238.20234.73234.77234.77-1.74%49,765
Nov 6, 2024233.25242.59233.25238.93238.939.34%53,987
Nov 5, 2024213.58218.52213.58218.52218.521.42%22,862
Nov 4, 2024215.37215.45213.65215.45215.45-0.74%20,282
Nov 1, 2024217.53218.61215.66217.06217.060.32%17,136
Oct 31, 2024221.29223.98216.37216.37216.37-4.06%29,028
Oct 30, 2024222.43227.75222.43225.53223.210.71%38,335
Oct 29, 2024225.40225.40221.90223.94221.64-0.66%44,882
Oct 28, 2024215.53225.44215.53225.42223.105.46%29,096
Oct 25, 2024223.61223.61210.08213.74211.540.37%28,901
Oct 24, 2024211.06214.94209.29212.95210.761.77%37,170
Oct 23, 2024212.67214.00207.00209.24207.09-2.74%24,500
Oct 22, 2024216.63216.63214.44215.14212.93-0.78%16,567
Oct 21, 2024223.65223.65216.49216.84214.61-3.26%21,880
Oct 18, 2024223.99225.41221.86224.15221.840.22%23,619
Oct 17, 2024223.29224.15223.08223.65221.350.33%15,329
Oct 16, 2024220.39223.55220.39222.92220.632.45%25,201
Oct 15, 2024213.97222.04213.97217.59215.352.26%38,220
Oct 14, 2024206.29212.83206.29212.78210.592.34%31,171
Oct 11, 2024205.99208.15205.99207.91205.771.31%19,268
Oct 10, 2024203.47205.23203.31205.23203.12-0.32%18,363
Oct 9, 2024203.99206.06203.99205.88203.761.25%23,887
Oct 8, 2024203.59204.38202.00203.34201.25-0.99%28,859
Oct 7, 2024206.67206.67203.42205.37203.26-1.45%18,601
Oct 4, 2024207.00208.64205.81208.39206.252.06%21,961
Oct 3, 2024204.44205.51203.00204.19202.09-0.37%20,987
Oct 2, 2024205.86206.56204.35204.95202.84-0.09%22,963
Oct 1, 2024207.78207.78203.14205.13203.02-2.06%21,776
Sep 30, 2024206.30209.45204.05209.45207.290.78%34,255
Sep 27, 2024208.54211.15206.66207.83205.690.49%19,508
Sep 26, 2024206.86207.51205.25206.81204.681.25%24,236
Sep 25, 2024207.50207.79204.19204.26202.16-2.19%21,983
Sep 24, 2024208.46210.10207.29208.83206.680.30%16,799
Sep 23, 2024208.46209.63207.21208.20206.060.48%16,157
Sep 20, 2024209.78209.78206.22207.21205.08-1.26%116,347
Sep 19, 2024211.10211.28209.31209.85207.691.85%23,613
Sep 18, 2024205.61209.90205.61206.03203.91-0.17%41,691
Sep 17, 2024208.57209.28206.16206.38204.260.14%24,926
Sep 16, 2024205.30206.43204.34206.09203.971.03%20,461
Sep 13, 2024200.71204.42199.47203.98201.883.19%32,375
Sep 12, 2024194.82198.36194.82197.67195.641.37%22,837
Sep 11, 2024194.05196.11190.42194.99192.98-0.39%40,181
Sep 10, 2024197.85197.85193.23195.75193.74-0.50%35,306
Sep 9, 2024197.96199.52195.71196.74194.72-0.15%32,810
Sep 6, 2024200.08202.12196.78197.04195.01-2.41%23,515
Sep 5, 2024203.97204.80201.09201.90199.82-0.14%17,247
Sep 4, 2024203.62206.04201.20202.19200.11-1.68%24,127
Sep 3, 2024210.23210.23204.39205.65203.53-2.84%44,000
Aug 30, 2024209.90212.08207.30211.66209.481.87%36,209
Aug 29, 2024207.03208.42204.60207.78205.641.67%36,830
Aug 28, 2024207.53209.92204.07204.37202.27-2.53%31,961
Aug 27, 2024209.71212.67209.47209.68207.52-2.22%25,993
Aug 26, 2024219.94220.46213.84214.45212.24-1.06%37,247
Aug 23, 2024210.20218.75210.20216.74214.513.23%25,752
Aug 22, 2024207.93211.36207.93209.95207.790.99%23,028
Aug 21, 2024209.39211.16206.99207.89205.75-0.79%23,255
Aug 20, 2024210.09210.09207.27209.54207.38-0.57%26,822
Aug 19, 2024207.65211.14207.09210.75208.581.26%39,497
Aug 16, 2024205.36208.56205.36208.12205.981.03%23,911
Aug 15, 2024205.84208.71205.43206.00203.882.78%35,349
Aug 14, 2024197.32201.34191.44200.42198.361.61%44,783
Aug 13, 2024196.51198.36194.67197.24195.21-0.11%49,269
Aug 12, 2024197.21200.00194.92197.46195.43-0.02%47,797
Aug 9, 2024198.32198.32195.93197.49195.46-0.19%20,931
Aug 8, 2024195.81198.60192.60197.87195.832.85%27,374
Aug 7, 2024199.48199.50192.39192.39190.41-2.26%37,224
Aug 6, 2024196.52200.17194.10196.84194.810.38%41,921
Aug 5, 2024196.42199.02193.84196.09194.07-5.38%56,967
Aug 2, 2024208.01210.15204.56207.23205.10-3.53%42,171
Aug 1, 2024225.40227.04214.65214.81212.60-4.95%52,883
Jul 31, 2024227.55230.19225.00226.00223.67-1.46%52,010
Jul 30, 2024228.74233.00225.50229.34225.091.35%43,685
Jul 29, 2024232.24232.24224.08226.29222.09-3.49%41,600
Jul 26, 2024242.20247.05231.13234.48230.13-4.60%36,800
Jul 25, 2024238.06248.35238.06245.79241.233.53%68,164
Jul 24, 2024240.22244.77237.40237.40233.00-1.57%49,508
Jul 23, 2024240.50246.34240.50241.18236.71-0.18%62,538
Jul 22, 2024240.80242.81237.88241.61237.130.55%36,545
Jul 19, 2024243.47244.82239.56240.30235.84-1.27%25,384
Jul 18, 2024242.82248.71242.81243.39238.88-0.60%27,809
Jul 17, 2024242.75247.89239.66244.86240.320.50%70,830
Jul 16, 2024234.75244.87234.74243.63239.115.22%55,816
Jul 15, 2024231.70238.97230.50231.54227.250.26%68,854
Jul 12, 2024232.31233.40229.95230.93226.650.50%39,605
Jul 11, 2024231.73235.15229.46229.79225.531.16%65,102
Jul 10, 2024222.46227.16222.46227.16222.951.99%16,599
Jul 9, 2024221.35224.50220.45222.73218.600.29%24,409
Jul 8, 2024221.83222.78221.11222.08217.960.28%43,016
Jul 5, 2024225.51225.51221.44221.46217.35-2.31%15,726