Skip to main content
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
180.27
-2.02 (-1.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025184.43184.43179.40180.27180.27-1.11%42,034
Feb 20, 2025184.41184.68181.88182.29182.29-1.86%39,698
Feb 19, 2025184.88186.47183.89185.74185.74-0.63%38,401
Feb 18, 2025186.85187.87185.96186.91186.910.03%38,483
Feb 14, 2025185.64188.17185.60186.85186.851.54%38,030
Feb 13, 2025185.00185.30182.45184.01184.01-0.23%68,935
Feb 12, 2025185.07185.07181.65184.43184.43-2.37%55,820
Feb 11, 2025185.06189.56183.17188.90188.901.89%24,338
Feb 10, 2025189.77189.77184.90185.39185.39-1.94%22,391
Feb 7, 2025191.84191.84188.06189.05189.05-1.16%25,139
Feb 6, 2025193.86193.86190.76191.27191.27-1.85%32,738
Feb 5, 2025194.19197.49193.47194.88194.880.16%37,954
Feb 4, 2025194.33195.20193.08194.56194.56-1.00%26,247
Feb 3, 2025194.86198.48191.48196.52196.52-1.49%37,259
Jan 31, 2025207.40207.40195.15199.50199.50-5.54%67,185
Jan 30, 2025211.76213.87208.87211.21208.851.12%32,135
Jan 29, 2025211.55212.85206.03208.87206.54-1.57%54,727
Jan 28, 2025208.58215.28208.58212.20209.830.94%56,075
Jan 27, 2025206.91212.27206.91210.22207.880.66%24,601
Jan 24, 2025208.73210.39207.74208.84206.51-0.75%53,675
Jan 23, 2025207.12211.43207.12210.42208.070.64%19,634
Jan 22, 2025209.37210.00207.57209.08206.75-0.76%56,802
Jan 21, 2025211.00212.54209.70210.69208.340.29%37,473
Jan 17, 2025212.26215.90207.80210.08207.74-0.43%33,750
Jan 16, 2025210.53211.44208.97210.99208.640.50%22,786
Jan 15, 2025211.03215.00207.39209.93207.591.05%42,921
Jan 14, 2025205.55209.15205.55207.75205.431.20%20,792
Jan 13, 2025201.30205.29201.30205.29203.000.44%28,294
Jan 10, 2025209.00209.00202.86204.40202.12-4.74%30,942
Jan 8, 2025211.73215.54211.73214.57212.180.05%38,347
Jan 7, 2025216.81216.81211.64214.46212.07-1.34%45,133
Jan 6, 2025220.46222.29216.78217.37214.95-1.24%22,780
Jan 3, 2025219.25220.10215.83220.10217.650.41%33,697
Jan 2, 2025223.96223.96217.22219.21216.77-0.62%51,139
Dec 31, 2024221.65223.18218.99220.58218.12-0.03%15,568
Dec 30, 2024221.01222.84219.27220.65218.19-1.02%46,402
Dec 27, 2024223.72223.88220.79222.92220.43-1.19%24,712
Dec 26, 2024222.36226.51222.36225.60223.080.94%36,896
Dec 24, 2024219.58223.50219.58223.50221.011.42%14,165
Dec 23, 2024218.78220.38217.73220.38217.92-0.28%30,698
Dec 20, 2024214.68223.68214.68221.00218.541.43%196,396
Dec 19, 2024224.13227.38216.83217.88215.45-1.38%67,717
Dec 18, 2024235.80236.12220.03220.92218.46-5.41%48,449
Dec 17, 2024235.18237.49232.50233.56230.96-1.89%37,611
Dec 16, 2024239.70240.14237.94238.05235.40-0.69%26,117
Dec 13, 2024242.61243.39239.04239.70237.03-1.22%34,767
Dec 12, 2024244.98246.78242.43242.67239.96-0.63%24,630
Dec 11, 2024247.48248.35243.79244.22241.50-0.60%61,647
Dec 10, 2024245.04247.20244.21245.69242.95-0.66%45,940
Dec 9, 2024247.32249.75245.11247.33244.570.72%38,745
Dec 6, 2024248.34248.34244.46245.55242.81-0.83%21,284
Dec 5, 2024250.89250.89247.61247.61244.85-1.31%25,383
Dec 4, 2024245.81252.82245.81250.89248.091.83%23,062
Dec 3, 2024249.51250.00243.15246.37243.62-0.85%23,280
Dec 2, 2024247.06248.86245.13248.47245.700.61%28,534
Nov 29, 2024249.01250.54245.72246.97244.220.02%20,415
Nov 27, 2024249.50250.99244.96246.92244.17-0.30%40,801
Nov 26, 2024242.83248.52239.01247.67244.911.49%46,869
Nov 25, 2024243.98249.76243.98244.03241.310.80%46,948
Nov 22, 2024240.38244.42240.38242.09239.391.12%31,198
Nov 21, 2024236.73240.62232.51239.40236.732.10%29,314
Nov 20, 2024232.36235.75231.90234.48231.870.91%20,983
Nov 19, 2024233.58235.16232.36232.36229.77-1.49%26,954
Nov 18, 2024237.41239.17235.35235.88233.25-0.89%20,675
Nov 15, 2024243.74244.60237.99238.00235.35-1.46%25,217
Nov 14, 2024241.23241.79238.65241.53238.841.21%26,852
Nov 13, 2024242.98245.00238.04238.64235.98-1.31%26,238
Nov 12, 2024240.95243.27239.45241.80239.10-0.92%33,429
Nov 11, 2024238.73245.59238.73244.05241.333.13%27,585
Nov 8, 2024234.64238.27234.64236.65234.010.80%37,937
Nov 7, 2024237.01238.20234.73234.77232.15-1.74%49,765
Nov 6, 2024233.25242.59233.25238.93236.279.34%53,987
Nov 5, 2024213.58218.52213.58218.52216.081.42%22,862
Nov 4, 2024215.37215.45213.65215.45213.05-0.74%20,282
Nov 1, 2024217.53218.61215.66217.06214.640.32%17,136
Oct 31, 2024221.29223.98216.37216.37213.96-4.06%29,028
Oct 30, 2024222.43227.75222.43225.53220.720.71%38,335
Oct 29, 2024225.40225.40221.90223.94219.16-0.66%44,882
Oct 28, 2024215.53225.44215.53225.42220.615.46%29,096
Oct 25, 2024223.61223.61210.08213.74209.180.37%28,901
Oct 24, 2024211.06214.94209.29212.95208.411.77%37,170
Oct 23, 2024212.67214.00207.00209.24204.78-2.74%24,500
Oct 22, 2024216.63216.63214.44215.14210.55-0.78%16,567
Oct 21, 2024223.65223.65216.49216.84212.22-3.26%21,880
Oct 18, 2024223.99225.41221.86224.15219.370.22%23,619
Oct 17, 2024223.29224.15223.08223.65218.880.33%15,329
Oct 16, 2024220.39223.55220.39222.92218.172.45%25,201
Oct 15, 2024213.97222.04213.97217.59212.952.26%38,220
Oct 14, 2024206.29212.83206.29212.78208.242.34%31,171
Oct 11, 2024205.99208.15205.99207.91203.481.31%19,268
Oct 10, 2024203.47205.23203.31205.23200.85-0.32%18,363
Oct 9, 2024203.99206.06203.99205.88201.491.25%23,887
Oct 8, 2024203.59204.38202.00203.34199.00-0.99%28,859
Oct 7, 2024206.67206.67203.42205.37200.99-1.45%18,601
Oct 4, 2024207.00208.64205.81208.39203.952.06%21,961
Oct 3, 2024204.44205.51203.00204.19199.84-0.37%20,987
Oct 2, 2024205.86206.56204.35204.95200.58-0.09%22,963
Oct 1, 2024207.78207.78203.14205.13200.76-2.06%21,776
Sep 30, 2024206.30209.45204.05209.45204.980.78%34,255
Sep 27, 2024208.54211.15206.66207.83203.400.49%19,508