Skip to main content
logo
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
168.99
-2.26 (-1.32%)
Oct 28, 2025, 4:00 PM EDT - Market closed

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025170.70171.52166.97168.99168.99-1.32%67,008
Oct 27, 2025167.79173.97166.50171.25171.252.93%92,309
Oct 24, 2025177.29183.04161.29166.38166.38-6.23%96,929
Oct 23, 2025177.87179.28175.45177.44177.440.16%80,647
Oct 22, 2025178.64180.00175.35177.16177.16-0.25%109,467
Oct 21, 2025177.71178.96175.00177.61177.61-1.63%94,429
Oct 20, 2025184.91185.94179.25180.56180.56-1.81%79,274
Oct 17, 2025183.04184.20180.80183.89183.890.43%87,354
Oct 16, 2025192.00192.00182.75183.10183.10-4.54%60,622
Oct 15, 2025195.00195.00188.88191.81191.81-0.62%134,974
Oct 14, 2025185.71194.06185.71193.00193.002.69%89,600
Oct 13, 2025186.64188.49184.31187.95187.952.16%61,823
Oct 10, 2025194.91195.00183.88183.97183.97-5.05%69,728
Oct 9, 2025193.48193.76190.11193.76193.760.56%57,039
Oct 8, 2025193.12194.55191.55192.69192.690.75%51,921
Oct 7, 2025192.36194.70190.38191.26191.26-0.63%92,809
Oct 6, 2025193.38195.00190.17192.48192.480.35%67,626
Oct 3, 2025187.96191.81187.96191.81191.812.10%74,592
Oct 2, 2025185.03187.89184.70187.87187.870.99%63,331
Oct 1, 2025187.84189.67186.02186.03186.03-2.10%76,970
Sep 30, 2025191.51193.58187.02190.03190.03-0.70%208,694
Sep 29, 2025192.49193.71190.03191.37191.37-0.45%61,028
Sep 26, 2025189.93192.59189.47192.24192.241.22%139,987
Sep 25, 2025187.46190.98187.46189.93189.93-0.01%125,118
Sep 24, 2025193.61193.61189.93189.95189.95-0.96%125,523
Sep 23, 2025193.13195.00190.26191.79191.790.21%89,180
Sep 22, 2025190.90193.69189.84191.38191.380.37%93,220
Sep 19, 2025195.25195.25188.99190.67190.67-2.00%125,900
Sep 18, 2025192.27194.72192.27194.56194.561.86%72,789
Sep 17, 2025192.55196.24190.36191.01191.01-1.16%66,550
Sep 16, 2025194.88195.38191.12193.25193.25-0.77%47,282
Sep 15, 2025198.52198.68194.25194.75194.75-1.67%46,342
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