Skip to main content
logo
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
194.75
-3.30 (-1.67%)
At close: Sep 15, 2025, 4:00 PM EDT
194.75
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025198.52198.68195.55196.00--1.04%20,391
Sep 12, 2025200.00203.61197.36198.05198.05-1.75%69,986
Sep 11, 2025195.45201.93194.85201.58201.584.12%86,027
Sep 10, 2025195.29196.37192.70193.61193.61-0.93%58,523
Sep 9, 2025196.71199.11195.22195.43195.43-0.78%46,244
Sep 8, 2025196.12197.80191.17196.97196.971.54%46,616
Sep 5, 2025198.12199.92193.64193.98193.98-1.43%77,949
Sep 4, 2025194.32196.80192.17196.80196.802.07%84,298
Sep 3, 2025196.52200.00190.93192.81192.81-2.72%131,708
Sep 2, 2025199.58199.58195.80198.20198.20-1.60%64,250
Aug 29, 2025201.14202.31198.52201.43201.430.44%82,527
Aug 28, 2025203.15203.15197.62200.54200.54-0.54%61,490
Aug 27, 2025199.44202.97197.66201.63201.630.76%73,422
Aug 26, 2025197.56201.08197.50200.11200.110.91%108,138
Aug 25, 2025199.06200.07196.94198.31198.31-0.97%104,900
Aug 22, 2025190.01201.09190.01200.26200.265.93%148,190
Aug 21, 2025189.92194.91188.70189.05189.05-1.12%47,436
Aug 20, 2025193.10194.21189.40191.20191.20-1.15%62,786
Aug 19, 2025192.27194.74192.20193.43193.430.60%73,638
Aug 18, 2025192.25195.01192.25192.27192.27-0.94%52,245
Aug 15, 2025198.82199.56193.23194.09194.09-2.17%87,656
Aug 14, 2025197.16198.85193.05198.40198.400.27%80,298
Aug 13, 2025195.70198.24193.50197.86197.861.92%90,296
Aug 12, 2025190.16195.78190.12194.13194.132.55%49,668
Aug 11, 2025188.88191.80188.88189.30189.30-0.43%63,889
Aug 8, 2025185.93191.52185.93190.11190.111.59%98,606
Aug 7, 2025191.13191.39186.17187.14187.14-1.74%49,300
Aug 6, 2025191.39193.14188.89190.46190.46-0.31%50,474
Aug 5, 2025191.13192.65189.11191.06191.06-0.29%50,320
Aug 4, 2025191.89192.68188.91191.62191.621.03%40,170
Aug 1, 2025190.21190.21186.98189.66189.66-1.89%60,387
Jul 31, 2025195.58198.86191.29193.31193.31-2.86%52,380
Jul 30, 2025194.93202.26194.53199.01196.721.96%91,332
Jul 29, 2025194.32196.68193.00195.18192.930.58%77,395
Jul 28, 2025199.00199.94193.03194.05191.82-1.84%62,048
Jul 25, 2025206.57210.00191.65197.69195.42-7.47%93,013
Jul 24, 2025212.16215.06209.59213.65211.19-0.15%77,545
Jul 23, 2025213.70214.88210.78213.98211.521.51%73,126
Jul 22, 2025208.39211.60206.95210.80208.381.66%54,433
Jul 21, 2025208.16210.08206.80207.36204.970.01%51,876
Jul 18, 2025211.49212.20206.31207.33204.95-1.43%64,694
Jul 17, 2025206.79212.67206.79210.33207.910.90%72,899
Jul 16, 2025203.41208.65201.17208.45206.053.62%123,401
Jul 15, 2025203.88205.50200.83201.17198.86-1.09%121,231
Jul 14, 2025203.56204.73202.27203.39201.05-0.68%78,130
Jul 11, 2025201.52205.78198.21204.79202.431.37%212,617
Jul 10, 2025197.92205.29197.92202.02199.702.31%185,124
Jul 9, 2025198.28199.57196.29197.45195.180.05%176,091
Jul 8, 2025195.32200.80194.70197.36195.091.04%156,841
Jul 7, 2025196.51199.36193.33195.32193.07-1.90%105,382