Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
189.66
-3.65 (-1.89%)
Aug 1, 2025, 4:00 PM - Market closed
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 174.40 | 177.54 | 173.29 | 177.54 | 175.50 | 0.68% | 79,223 |
| Jun 11, 2025 | 178.95 | 180.64 | 175.47 | 176.34 | 174.31 | -0.51% | 93,584 |
| Jun 10, 2025 | 176.41 | 178.31 | 175.55 | 177.25 | 175.21 | 1.14% | 169,177 |
| Jun 9, 2025 | 170.57 | 176.99 | 170.50 | 175.25 | 173.23 | 2.77% | 122,669 |
| Jun 6, 2025 | 171.85 | 173.00 | 169.94 | 170.53 | 168.57 | 0.91% | 91,303 |
| Jun 5, 2025 | 169.18 | 171.31 | 168.50 | 169.00 | 167.06 | -0.28% | 148,643 |
| Jun 4, 2025 | 170.05 | 171.31 | 169.08 | 169.47 | 167.52 | -0.75% | 65,502 |
| Jun 3, 2025 | 168.71 | 171.35 | 168.20 | 170.75 | 168.79 | 1.39% | 82,523 |
| Jun 2, 2025 | 169.51 | 171.16 | 167.80 | 168.41 | 166.47 | -1.34% | 61,572 |
| May 30, 2025 | 170.78 | 172.83 | 170.30 | 170.70 | 168.74 | -0.43% | 219,518 |
| May 29, 2025 | 172.68 | 173.16 | 170.47 | 171.43 | 169.46 | 0.12% | 40,042 |
| May 28, 2025 | 172.85 | 172.85 | 171.05 | 171.22 | 169.25 | -0.72% | 48,978 |
| May 27, 2025 | 169.46 | 173.77 | 166.61 | 172.47 | 170.49 | 3.30% | 33,547 |
| May 23, 2025 | 165.47 | 167.82 | 165.47 | 166.96 | 165.04 | -1.27% | 32,373 |
| May 22, 2025 | 169.35 | 171.71 | 168.04 | 169.10 | 167.15 | -1.07% | 39,709 |
| May 21, 2025 | 173.77 | 173.92 | 170.86 | 170.93 | 168.96 | -3.20% | 31,946 |