Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
206.81
+2.55 (1.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 206.86 | 207.51 | 205.25 | 206.81 | 206.81 | 1.25% | 24,236 |
| Sep 25, 2024 | 207.50 | 207.79 | 204.19 | 204.26 | 204.26 | -2.19% | 21,983 |
| Sep 24, 2024 | 208.46 | 210.10 | 207.29 | 208.83 | 208.83 | 0.30% | 16,799 |
| Sep 23, 2024 | 208.46 | 209.63 | 207.21 | 208.20 | 208.20 | 0.48% | 16,157 |
| Sep 20, 2024 | 209.78 | 209.78 | 206.22 | 207.21 | 207.21 | -1.26% | 116,347 |
| Sep 19, 2024 | 211.10 | 211.28 | 209.31 | 209.85 | 209.85 | 1.85% | 23,613 |
| Sep 18, 2024 | 205.61 | 209.90 | 205.61 | 206.03 | 206.03 | -0.17% | 41,691 |
| Sep 17, 2024 | 208.57 | 209.28 | 206.16 | 206.38 | 206.38 | 0.14% | 24,926 |
| Sep 16, 2024 | 205.30 | 206.43 | 204.34 | 206.09 | 206.09 | 1.03% | 20,461 |
| Sep 13, 2024 | 200.71 | 204.42 | 199.47 | 203.98 | 203.98 | 3.19% | 32,375 |
| Sep 12, 2024 | 194.82 | 198.36 | 194.82 | 197.67 | 197.67 | 1.37% | 22,837 |
| Sep 11, 2024 | 194.05 | 196.11 | 190.42 | 194.99 | 194.99 | -0.39% | 40,181 |
| Sep 10, 2024 | 197.85 | 197.85 | 193.23 | 195.75 | 195.75 | -0.50% | 35,306 |
| Sep 9, 2024 | 197.96 | 199.52 | 195.71 | 196.74 | 196.74 | -0.15% | 32,810 |
| Sep 6, 2024 | 200.08 | 202.12 | 196.78 | 197.04 | 197.04 | -2.41% | 23,515 |
| Sep 5, 2024 | 203.97 | 204.80 | 201.09 | 201.90 | 201.90 | -0.14% | 17,247 |
| Sep 4, 2024 | 203.62 | 206.04 | 201.20 | 202.19 | 202.19 | -1.68% | 24,127 |
| Sep 3, 2024 | 210.23 | 210.23 | 204.39 | 205.65 | 205.65 | -2.84% | 44,000 |
| Aug 30, 2024 | 209.90 | 212.08 | 207.30 | 211.66 | 211.66 | 1.87% | 36,209 |
| Aug 29, 2024 | 207.03 | 208.42 | 204.60 | 207.78 | 207.78 | 1.67% | 36,830 |
| Aug 28, 2024 | 207.53 | 209.92 | 204.07 | 204.37 | 204.37 | -2.53% | 31,961 |
| Aug 27, 2024 | 209.71 | 212.67 | 209.47 | 209.68 | 209.68 | -2.22% | 25,993 |
| Aug 26, 2024 | 219.94 | 220.46 | 213.84 | 214.45 | 214.45 | -1.06% | 37,247 |
| Aug 23, 2024 | 210.20 | 218.75 | 210.20 | 216.74 | 216.74 | 3.23% | 25,752 |
| Aug 22, 2024 | 207.93 | 211.36 | 207.93 | 209.95 | 209.95 | 0.99% | 23,028 |
| Aug 21, 2024 | 209.39 | 211.16 | 206.99 | 207.89 | 207.89 | -0.79% | 23,255 |
| Aug 20, 2024 | 210.09 | 210.09 | 207.27 | 209.54 | 209.54 | -0.57% | 26,822 |
| Aug 19, 2024 | 207.65 | 211.14 | 207.09 | 210.75 | 210.75 | 1.26% | 39,497 |
| Aug 16, 2024 | 205.36 | 208.56 | 205.36 | 208.12 | 208.12 | 1.03% | 23,911 |
| Aug 15, 2024 | 205.84 | 208.71 | 205.43 | 206.00 | 206.00 | 2.78% | 35,349 |
| Aug 14, 2024 | 197.32 | 201.34 | 191.44 | 200.42 | 200.42 | 1.61% | 44,783 |
| Aug 13, 2024 | 196.51 | 198.36 | 194.67 | 197.24 | 197.24 | -0.11% | 49,269 |
| Aug 12, 2024 | 197.21 | 200.00 | 194.92 | 197.46 | 197.46 | -0.02% | 47,797 |
| Aug 9, 2024 | 198.32 | 198.32 | 195.93 | 197.49 | 197.49 | -0.19% | 20,931 |
| Aug 8, 2024 | 195.81 | 198.60 | 192.60 | 197.87 | 197.87 | 2.85% | 27,374 |
| Aug 7, 2024 | 199.48 | 199.50 | 192.39 | 192.39 | 192.39 | -2.26% | 37,224 |
| Aug 6, 2024 | 196.52 | 200.17 | 194.10 | 196.84 | 196.84 | 0.38% | 41,921 |
| Aug 5, 2024 | 196.42 | 199.02 | 193.84 | 196.09 | 196.09 | -5.38% | 56,967 |
| Aug 2, 2024 | 208.01 | 210.15 | 204.56 | 207.23 | 207.23 | -3.53% | 42,171 |
| Aug 1, 2024 | 225.40 | 227.04 | 214.65 | 214.81 | 214.81 | -4.95% | 52,883 |
| Jul 31, 2024 | 227.55 | 230.19 | 225.00 | 226.00 | 226.00 | -1.46% | 52,010 |
| Jul 30, 2024 | 228.74 | 233.00 | 225.50 | 229.34 | 227.43 | 1.35% | 43,685 |
| Jul 29, 2024 | 232.24 | 232.24 | 224.08 | 226.29 | 224.40 | -3.49% | 41,600 |
| Jul 26, 2024 | 242.20 | 247.05 | 231.13 | 234.48 | 232.53 | -4.60% | 36,800 |
| Jul 25, 2024 | 238.06 | 248.35 | 238.06 | 245.79 | 243.74 | 3.53% | 68,164 |
| Jul 24, 2024 | 240.22 | 244.77 | 237.40 | 237.40 | 235.42 | -1.57% | 49,508 |
| Jul 23, 2024 | 240.50 | 246.34 | 240.50 | 241.18 | 239.17 | -0.18% | 62,538 |
| Jul 22, 2024 | 240.80 | 242.81 | 237.88 | 241.61 | 239.60 | 0.55% | 36,545 |
| Jul 19, 2024 | 243.47 | 244.82 | 239.56 | 240.30 | 238.30 | -1.27% | 25,384 |
| Jul 18, 2024 | 242.82 | 248.71 | 242.81 | 243.39 | 241.36 | -0.60% | 27,809 |
| Jul 17, 2024 | 242.75 | 247.89 | 239.66 | 244.86 | 242.82 | 0.50% | 70,830 |
| Jul 16, 2024 | 234.75 | 244.87 | 234.74 | 243.63 | 241.60 | 5.22% | 55,816 |
| Jul 15, 2024 | 231.70 | 238.97 | 230.50 | 231.54 | 229.61 | 0.26% | 68,854 |
| Jul 12, 2024 | 232.31 | 233.40 | 229.95 | 230.93 | 229.01 | 0.50% | 39,605 |
| Jul 11, 2024 | 231.73 | 235.15 | 229.46 | 229.79 | 227.87 | 1.16% | 65,102 |
| Jul 10, 2024 | 222.46 | 227.16 | 222.46 | 227.16 | 225.27 | 1.99% | 16,599 |
| Jul 9, 2024 | 221.35 | 224.50 | 220.45 | 222.73 | 220.87 | 0.29% | 24,409 |
| Jul 8, 2024 | 221.83 | 222.78 | 221.11 | 222.08 | 220.23 | 0.28% | 43,016 |
| Jul 5, 2024 | 225.51 | 225.51 | 221.44 | 221.46 | 219.61 | -2.31% | 15,726 |
| Jul 3, 2024 | 225.03 | 226.78 | 225.03 | 226.70 | 224.81 | 0.56% | 10,904 |
| Jul 2, 2024 | 223.82 | 225.95 | 223.00 | 225.43 | 223.55 | 1.13% | 16,717 |
| Jul 1, 2024 | 224.98 | 226.66 | 221.67 | 222.92 | 221.06 | -1.30% | 31,608 |
| Jun 28, 2024 | 223.31 | 226.02 | 219.35 | 225.85 | 223.97 | 2.27% | 313,402 |
| Jun 27, 2024 | 221.81 | 222.53 | 219.51 | 220.83 | 218.99 | 0.23% | 23,842 |
| Jun 26, 2024 | 221.57 | 222.74 | 219.49 | 220.33 | 218.49 | -1.06% | 19,989 |
| Jun 25, 2024 | 224.28 | 224.28 | 219.83 | 222.70 | 220.84 | -1.19% | 35,645 |
| Jun 24, 2024 | 221.05 | 227.07 | 221.05 | 225.38 | 223.50 | 2.81% | 35,970 |
| Jun 21, 2024 | 219.83 | 221.57 | 219.01 | 219.21 | 217.38 | -0.36% | 106,020 |
| Jun 20, 2024 | 215.53 | 221.47 | 215.53 | 220.00 | 218.17 | 1.23% | 27,488 |
| Jun 18, 2024 | 216.91 | 220.75 | 216.01 | 217.33 | 215.52 | 0.84% | 45,264 |
| Jun 17, 2024 | 212.53 | 215.54 | 210.01 | 215.53 | 213.73 | 1.36% | 39,658 |
| Jun 14, 2024 | 210.89 | 213.79 | 209.96 | 212.63 | 210.86 | -0.38% | 35,708 |
| Jun 13, 2024 | 217.16 | 218.24 | 213.07 | 213.45 | 211.67 | -2.43% | 49,638 |
| Jun 12, 2024 | 221.17 | 229.41 | 217.77 | 218.76 | 216.94 | 1.75% | 45,523 |
| Jun 11, 2024 | 214.19 | 215.32 | 212.21 | 214.99 | 213.20 | -0.63% | 34,101 |
| Jun 10, 2024 | 215.23 | 217.15 | 215.23 | 216.35 | 214.55 | -0.76% | 57,276 |
| Jun 7, 2024 | 220.04 | 220.32 | 216.74 | 218.00 | 216.18 | -1.79% | 53,522 |
| Jun 6, 2024 | 224.48 | 226.04 | 221.17 | 221.98 | 220.13 | -2.08% | 60,135 |
| Jun 5, 2024 | 226.86 | 228.60 | 225.23 | 226.70 | 224.81 | -0.23% | 42,470 |
| Jun 4, 2024 | 228.96 | 232.00 | 225.38 | 227.22 | 225.33 | -1.21% | 19,549 |
| Jun 3, 2024 | 231.29 | 231.29 | 227.34 | 230.00 | 228.08 | 0.62% | 26,614 |
| May 31, 2024 | 226.24 | 230.49 | 225.37 | 228.59 | 226.68 | 0.84% | 75,685 |
| May 30, 2024 | 227.06 | 229.49 | 225.68 | 226.69 | 224.80 | 0.45% | 27,860 |
| May 29, 2024 | 227.39 | 227.44 | 224.94 | 225.68 | 223.80 | -1.25% | 39,588 |
| May 28, 2024 | 232.38 | 232.38 | 227.68 | 228.54 | 226.64 | -1.76% | 26,646 |
| May 24, 2024 | 230.15 | 234.13 | 229.60 | 232.64 | 230.70 | 1.29% | 50,785 |
| May 23, 2024 | 234.36 | 234.36 | 229.00 | 229.67 | 227.76 | -2.02% | 25,791 |
| May 22, 2024 | 235.17 | 235.89 | 232.71 | 234.40 | 232.45 | -1.10% | 46,390 |
| May 21, 2024 | 231.23 | 237.38 | 231.23 | 237.00 | 235.02 | 1.56% | 22,465 |
| May 20, 2024 | 232.45 | 235.81 | 232.45 | 233.36 | 231.41 | 0.01% | 40,728 |
| May 17, 2024 | 236.36 | 236.36 | 233.17 | 233.34 | 231.40 | -0.88% | 26,992 |
| May 16, 2024 | 234.52 | 236.31 | 232.67 | 235.41 | 233.45 | 0.42% | 23,597 |
| May 15, 2024 | 233.85 | 236.47 | 231.98 | 234.43 | 232.48 | 0.83% | 37,535 |
| May 14, 2024 | 234.18 | 235.12 | 230.37 | 232.49 | 230.55 | 0.80% | 34,300 |
| May 13, 2024 | 232.68 | 233.96 | 230.64 | 230.64 | 228.72 | -0.02% | 23,361 |
| May 10, 2024 | 233.06 | 234.18 | 230.57 | 230.68 | 228.76 | -1.65% | 31,680 |
| May 9, 2024 | 232.44 | 238.80 | 232.44 | 234.54 | 232.59 | 0.16% | 51,515 |
| May 8, 2024 | 223.75 | 234.55 | 223.35 | 234.16 | 232.21 | 4.25% | 52,093 |
| May 7, 2024 | 229.23 | 230.79 | 224.61 | 224.61 | 222.74 | -1.30% | 52,068 |
| May 6, 2024 | 228.01 | 229.30 | 226.05 | 227.56 | 225.66 | 0.42% | 30,227 |