Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
153.28
-3.56 (-2.27%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 154.81 | 155.91 | 152.00 | 153.28 | 153.28 | -2.27% | 35,737 |
| Apr 24, 2025 | 155.14 | 156.84 | 154.42 | 156.84 | 156.84 | 1.90% | 58,206 |
| Apr 23, 2025 | 155.23 | 160.70 | 153.03 | 153.91 | 153.91 | 2.33% | 52,264 |
| Apr 22, 2025 | 146.12 | 151.31 | 145.59 | 150.41 | 150.41 | 5.03% | 60,373 |
| Apr 21, 2025 | 147.68 | 147.68 | 142.18 | 143.20 | 143.20 | -3.87% | 40,494 |
| Apr 17, 2025 | 147.99 | 150.96 | 147.89 | 148.96 | 148.96 | 0.61% | 32,626 |
| Apr 16, 2025 | 151.91 | 155.20 | 146.39 | 148.05 | 148.05 | -3.84% | 44,349 |
| Apr 15, 2025 | 153.03 | 156.31 | 152.26 | 153.97 | 153.97 | 0.67% | 31,068 |
| Apr 14, 2025 | 152.44 | 154.78 | 150.01 | 152.94 | 152.94 | 1.10% | 42,267 |
| Apr 11, 2025 | 148.06 | 152.55 | 145.00 | 151.27 | 151.27 | 2.19% | 60,081 |
| Apr 10, 2025 | 155.44 | 155.44 | 145.41 | 148.03 | 148.03 | -7.41% | 55,766 |
| Apr 9, 2025 | 144.13 | 160.78 | 144.13 | 159.88 | 159.88 | 8.86% | 62,705 |
| Apr 8, 2025 | 154.05 | 155.52 | 145.92 | 146.87 | 146.87 | -2.72% | 43,235 |
| Apr 7, 2025 | 152.59 | 159.72 | 148.81 | 150.98 | 150.98 | -4.76% | 79,274 |
| Apr 4, 2025 | 157.25 | 159.46 | 151.77 | 158.53 | 158.53 | -2.00% | 98,755 |
| Apr 3, 2025 | 169.09 | 169.09 | 160.17 | 161.76 | 161.76 | -7.57% | 56,287 |
| Apr 2, 2025 | 171.60 | 175.03 | 171.60 | 175.01 | 175.01 | 0.57% | 64,089 |
| Apr 1, 2025 | 171.97 | 174.90 | 170.50 | 174.02 | 174.02 | 0.96% | 53,882 |
| Mar 31, 2025 | 171.78 | 174.42 | 169.00 | 172.36 | 172.36 | -0.51% | 39,026 |
| Mar 28, 2025 | 174.45 | 174.82 | 169.77 | 173.25 | 173.25 | -1.10% | 56,481 |
| Mar 27, 2025 | 175.29 | 176.07 | 170.44 | 175.18 | 175.18 | 0.23% | 63,772 |
| Mar 26, 2025 | 178.04 | 178.04 | 171.49 | 174.77 | 174.77 | -1.14% | 68,132 |
| Mar 25, 2025 | 179.50 | 180.19 | 175.37 | 176.78 | 176.78 | -1.13% | 34,020 |
| Mar 24, 2025 | 177.98 | 180.92 | 176.80 | 178.80 | 178.80 | 1.87% | 27,365 |
| Mar 21, 2025 | 175.58 | 177.25 | 172.74 | 175.51 | 175.51 | -0.81% | 136,625 |
| Mar 20, 2025 | 175.78 | 179.26 | 174.10 | 176.95 | 176.95 | 0.06% | 41,967 |
| Mar 19, 2025 | 176.51 | 178.10 | 173.69 | 176.84 | 176.84 | 0.61% | 52,165 |
| Mar 18, 2025 | 175.36 | 176.43 | 171.68 | 175.76 | 175.76 | -0.35% | 39,668 |
| Mar 17, 2025 | 171.44 | 176.98 | 171.17 | 176.38 | 176.38 | 1.77% | 42,713 |
| Mar 14, 2025 | 170.29 | 174.01 | 168.56 | 173.32 | 173.32 | 3.20% | 31,033 |
| Mar 13, 2025 | 170.03 | 170.31 | 167.13 | 167.94 | 167.94 | -2.51% | 32,628 |
| Mar 12, 2025 | 176.07 | 176.08 | 172.01 | 172.27 | 172.27 | -2.07% | 40,530 |
| Mar 11, 2025 | 172.39 | 177.65 | 170.14 | 175.91 | 175.91 | 2.45% | 37,728 |
| Mar 10, 2025 | 179.48 | 179.48 | 171.14 | 171.71 | 171.71 | -5.47% | 52,432 |
| Mar 7, 2025 | 180.78 | 182.52 | 177.62 | 181.64 | 181.64 | 0.23% | 55,497 |
| Mar 6, 2025 | 180.23 | 181.36 | 175.01 | 181.23 | 181.23 | 0.13% | 40,066 |
| Mar 5, 2025 | 177.85 | 182.15 | 176.30 | 180.99 | 180.99 | 2.24% | 37,017 |
| Mar 4, 2025 | 181.77 | 181.77 | 175.27 | 177.02 | 177.02 | -3.67% | 56,493 |
| Mar 3, 2025 | 189.67 | 192.00 | 180.99 | 183.76 | 183.76 | -2.14% | 51,056 |
| Feb 28, 2025 | 184.61 | 188.43 | 184.19 | 187.77 | 187.77 | 2.46% | 55,196 |
| Feb 27, 2025 | 180.97 | 184.44 | 180.42 | 183.27 | 183.27 | 1.20% | 36,920 |
| Feb 26, 2025 | 180.73 | 181.97 | 180.00 | 181.10 | 181.10 | 0.44% | 33,668 |
| Feb 25, 2025 | 182.23 | 182.23 | 179.38 | 180.31 | 180.31 | -0.28% | 39,949 |
| Feb 24, 2025 | 182.01 | 182.73 | 180.00 | 180.82 | 180.82 | 0.31% | 36,736 |
| Feb 21, 2025 | 184.43 | 184.43 | 179.40 | 180.27 | 180.27 | -1.11% | 42,034 |
| Feb 20, 2025 | 184.41 | 184.68 | 181.88 | 182.29 | 182.29 | -1.86% | 39,698 |
| Feb 19, 2025 | 184.88 | 186.47 | 183.89 | 185.74 | 185.74 | -0.63% | 38,401 |
| Feb 18, 2025 | 186.85 | 187.87 | 185.96 | 186.91 | 186.91 | 0.03% | 38,483 |
| Feb 14, 2025 | 185.64 | 188.17 | 185.60 | 186.85 | 186.85 | 1.54% | 38,030 |
| Feb 13, 2025 | 185.00 | 185.30 | 182.45 | 184.01 | 184.01 | -0.23% | 68,935 |