VRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	169.00	170.17	165.69	166.25	166.25	-1.66%	65,672
Jan 27, 2026	170.61	171.15	168.90	169.06	169.06	-0.03%	75,428
Jan 26, 2026	166.82	170.38	166.42	169.11	169.11	1.45%	86,329
Jan 23, 2026	168.52	168.52	165.17	166.70	166.70	-1.60%	36,096
Jan 22, 2026	169.69	170.89	167.70	169.41	169.41	1.00%	55,961
Jan 21, 2026	163.93	168.98	163.93	167.73	167.73	2.54%	61,021
Jan 20, 2026	168.06	168.06	162.82	163.58	163.58	-3.38%	44,006
Jan 16, 2026	170.76	170.99	168.21	169.30	169.30	-0.57%	74,083
Jan 15, 2026	169.27	171.40	167.78	170.27	170.27	0.28%	74,652
Jan 14, 2026	167.28	171.04	167.28	169.79	169.79	0.53%	88,555
Jan 13, 2026	175.58	175.58	165.94	168.89	168.89	-3.84%	85,587
Jan 12, 2026	171.72	175.66	171.65	175.63	175.63	1.09%	79,118
Jan 9, 2026	172.69	175.58	172.10	173.74	173.74	1.42%	94,144
Jan 8, 2026	164.90	172.07	164.90	171.31	171.31	2.94%	87,285
Jan 7, 2026	168.95	169.20	163.88	166.41	166.41	-1.82%	54,637
Jan 6, 2026	166.30	169.92	166.03	169.50	169.50	1.20%	54,081
Jan 5, 2026	162.31	171.41	162.31	167.49	167.49	3.06%	86,714
Jan 2, 2026	162.95	164.82	161.53	162.51	162.51	-0.39%	43,675
Dec 31, 2025	164.85	165.77	162.37	163.15	163.15	-0.60%	63,305
Dec 30, 2025	165.36	165.65	163.40	164.13	164.13	-0.25%	49,159
Dec 29, 2025	166.73	167.06	163.30	164.54	164.54	-1.14%	44,231
Dec 26, 2025	167.71	167.71	165.69	166.43	166.43	-0.08%	41,512
Dec 24, 2025	166.15	168.58	164.64	166.56	166.56	0.62%	38,952
Dec 23, 2025	162.98	167.63	162.98	165.53	165.53	0.60%	83,959
Dec 22, 2025	161.53	166.05	161.53	164.55	164.55	1.86%	57,213
Dec 19, 2025	162.86	163.91	160.39	161.54	161.54	-0.99%	121,420
Dec 18, 2025	166.45	168.25	162.85	163.16	163.16	-1.01%	108,663
Dec 17, 2025	164.13	167.32	163.87	164.83	164.83	-1.06%	79,088
Dec 16, 2025	167.46	169.27	165.92	166.59	166.59	0.42%	61,319
Dec 15, 2025	168.29	171.36	165.40	165.90	165.90	-1.92%	119,287
Dec 12, 2025	166.74	171.06	166.74	169.14	169.14	0.49%	100,480
Dec 11, 2025	166.43	169.82	165.80	168.31	168.31	2.35%	108,297
Dec 10, 2025	161.15	166.28	159.18	164.44	164.44	1.04%	132,725
Dec 9, 2025	160.03	163.99	159.00	162.74	162.74	2.24%	72,554
Dec 8, 2025	163.14	163.14	157.60	159.17	159.17	-1.62%	88,912
Dec 5, 2025	159.20	163.05	159.06	161.79	161.79	1.72%	61,070
Dec 4, 2025	162.86	162.98	158.21	159.06	159.06	-2.51%	57,084
Dec 3, 2025	156.40	163.81	156.40	163.16	163.16	4.88%	51,704
Dec 2, 2025	161.92	161.93	155.35	155.57	155.57	-2.99%	43,538
Dec 1, 2025	159.38	161.64	158.96	160.37	160.37	0.49%	44,018
Nov 28, 2025	158.71	161.32	158.05	159.59	159.59	-0.41%	28,556
Nov 26, 2025	159.28	161.15	156.59	160.25	160.25	0.07%	104,944
Nov 25, 2025	155.15	161.14	154.38	160.13	160.13	3.06%	91,058
Nov 24, 2025	157.49	157.55	154.66	155.38	155.38	-1.81%	78,984
Nov 21, 2025	156.35	162.00	155.09	158.25	158.25	1.88%	56,223
Nov 20, 2025	157.30	158.55	153.21	155.33	155.33	-0.55%	53,361
Nov 19, 2025	156.00	162.68	154.20	156.19	156.19	0.01%	38,876
Nov 18, 2025	154.88	158.44	154.88	156.18	156.18	0.48%	69,247
Nov 17, 2025	161.65	162.70	154.68	155.43	155.43	-4.08%	49,150
Nov 14, 2025	164.23	164.23	161.53	162.04	162.04	-1.58%	50,880