Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
217.06
+0.69 (0.32%)
Nov 1, 2024, 4:00 PM EDT - Market closed
VRTS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 217.53 | 218.61 | 215.66 | 217.06 | 217.06 | 0.32% | 17,136 |
Oct 31, 2024 | 221.29 | 223.98 | 216.37 | 216.37 | 216.37 | -4.06% | 29,028 |
Oct 30, 2024 | 222.43 | 227.75 | 222.43 | 225.53 | 223.21 | 0.71% | 38,335 |
Oct 29, 2024 | 225.40 | 225.40 | 221.90 | 223.94 | 221.64 | -0.66% | 44,882 |
Oct 28, 2024 | 215.53 | 225.44 | 215.53 | 225.42 | 223.10 | 5.46% | 29,096 |
Oct 25, 2024 | 223.61 | 223.61 | 210.08 | 213.74 | 211.54 | 0.37% | 28,901 |
Oct 24, 2024 | 211.06 | 214.94 | 209.29 | 212.95 | 210.76 | 1.77% | 37,170 |
Oct 23, 2024 | 212.67 | 214.00 | 207.00 | 209.24 | 207.09 | -2.74% | 24,500 |
Oct 22, 2024 | 216.63 | 216.63 | 214.44 | 215.14 | 212.93 | -0.78% | 16,567 |
Oct 21, 2024 | 223.65 | 223.65 | 216.49 | 216.84 | 214.61 | -3.26% | 21,880 |
Oct 18, 2024 | 223.99 | 225.41 | 221.86 | 224.15 | 221.84 | 0.22% | 23,619 |
Oct 17, 2024 | 223.29 | 224.15 | 223.08 | 223.65 | 221.35 | 0.33% | 15,329 |
Oct 16, 2024 | 220.39 | 223.55 | 220.39 | 222.92 | 220.63 | 2.45% | 25,201 |
Oct 15, 2024 | 213.97 | 222.04 | 213.97 | 217.59 | 215.35 | 2.26% | 38,220 |
Oct 14, 2024 | 206.29 | 212.83 | 206.29 | 212.78 | 210.59 | 2.34% | 31,171 |
Oct 11, 2024 | 205.99 | 208.15 | 205.99 | 207.91 | 205.77 | 1.31% | 19,268 |
Oct 10, 2024 | 203.47 | 205.23 | 203.31 | 205.23 | 203.12 | -0.32% | 18,363 |
Oct 9, 2024 | 203.99 | 206.06 | 203.99 | 205.88 | 203.76 | 1.25% | 23,887 |
Oct 8, 2024 | 203.59 | 204.38 | 202.00 | 203.34 | 201.25 | -0.99% | 28,859 |
Oct 7, 2024 | 206.67 | 206.67 | 203.42 | 205.37 | 203.26 | -1.45% | 18,601 |
Oct 4, 2024 | 207.00 | 208.64 | 205.81 | 208.39 | 206.25 | 2.06% | 21,961 |
Oct 3, 2024 | 204.44 | 205.51 | 203.00 | 204.19 | 202.09 | -0.37% | 20,987 |
Oct 2, 2024 | 205.86 | 206.56 | 204.35 | 204.95 | 202.84 | -0.09% | 22,963 |
Oct 1, 2024 | 207.78 | 207.78 | 203.14 | 205.13 | 203.02 | -2.06% | 21,776 |
Sep 30, 2024 | 206.30 | 209.45 | 204.05 | 209.45 | 207.29 | 0.78% | 34,255 |
Sep 27, 2024 | 208.54 | 211.15 | 206.66 | 207.83 | 205.69 | 0.49% | 19,508 |
Sep 26, 2024 | 206.86 | 207.51 | 205.25 | 206.81 | 204.68 | 1.25% | 24,236 |
Sep 25, 2024 | 207.50 | 207.79 | 204.19 | 204.26 | 202.16 | -2.19% | 21,983 |
Sep 24, 2024 | 208.46 | 210.10 | 207.29 | 208.83 | 206.68 | 0.30% | 16,799 |
Sep 23, 2024 | 208.46 | 209.63 | 207.21 | 208.20 | 206.06 | 0.48% | 16,157 |
Sep 20, 2024 | 209.78 | 209.78 | 206.22 | 207.21 | 205.08 | -1.26% | 116,347 |
Sep 19, 2024 | 211.10 | 211.28 | 209.31 | 209.85 | 207.69 | 1.85% | 23,613 |
Sep 18, 2024 | 205.61 | 209.90 | 205.61 | 206.03 | 203.91 | -0.17% | 41,691 |
Sep 17, 2024 | 208.57 | 209.28 | 206.16 | 206.38 | 204.26 | 0.14% | 24,926 |
Sep 16, 2024 | 205.30 | 206.43 | 204.34 | 206.09 | 203.97 | 1.03% | 20,461 |
Sep 13, 2024 | 200.71 | 204.42 | 199.47 | 203.98 | 201.88 | 3.19% | 32,375 |
Sep 12, 2024 | 194.82 | 198.36 | 194.82 | 197.67 | 195.64 | 1.37% | 22,837 |
Sep 11, 2024 | 194.05 | 196.11 | 190.42 | 194.99 | 192.98 | -0.39% | 40,181 |
Sep 10, 2024 | 197.85 | 197.85 | 193.23 | 195.75 | 193.74 | -0.50% | 35,306 |
Sep 9, 2024 | 197.96 | 199.52 | 195.71 | 196.74 | 194.72 | -0.15% | 32,810 |
Sep 6, 2024 | 200.08 | 202.12 | 196.78 | 197.04 | 195.01 | -2.41% | 23,515 |
Sep 5, 2024 | 203.97 | 204.80 | 201.09 | 201.90 | 199.82 | -0.14% | 17,247 |
Sep 4, 2024 | 203.62 | 206.04 | 201.20 | 202.19 | 200.11 | -1.68% | 24,127 |
Sep 3, 2024 | 210.23 | 210.23 | 204.39 | 205.65 | 203.53 | -2.84% | 44,000 |
Aug 30, 2024 | 209.90 | 212.08 | 207.30 | 211.66 | 209.48 | 1.87% | 36,209 |
Aug 29, 2024 | 207.03 | 208.42 | 204.60 | 207.78 | 205.64 | 1.67% | 36,830 |
Aug 28, 2024 | 207.53 | 209.92 | 204.07 | 204.37 | 202.27 | -2.53% | 31,961 |
Aug 27, 2024 | 209.71 | 212.67 | 209.47 | 209.68 | 207.52 | -2.22% | 25,993 |
Aug 26, 2024 | 219.94 | 220.46 | 213.84 | 214.45 | 212.24 | -1.06% | 37,247 |
Aug 23, 2024 | 210.20 | 218.75 | 210.20 | 216.74 | 214.51 | 3.23% | 25,752 |
Aug 22, 2024 | 207.93 | 211.36 | 207.93 | 209.95 | 207.79 | 0.99% | 23,028 |
Aug 21, 2024 | 209.39 | 211.16 | 206.99 | 207.89 | 205.75 | -0.79% | 23,255 |
Aug 20, 2024 | 210.09 | 210.09 | 207.27 | 209.54 | 207.38 | -0.57% | 26,822 |
Aug 19, 2024 | 207.65 | 211.14 | 207.09 | 210.75 | 208.58 | 1.26% | 39,497 |
Aug 16, 2024 | 205.36 | 208.56 | 205.36 | 208.12 | 205.98 | 1.03% | 23,911 |
Aug 15, 2024 | 205.84 | 208.71 | 205.43 | 206.00 | 203.88 | 2.78% | 35,349 |
Aug 14, 2024 | 197.32 | 201.34 | 191.44 | 200.42 | 198.36 | 1.61% | 44,783 |
Aug 13, 2024 | 196.51 | 198.36 | 194.67 | 197.24 | 195.21 | -0.11% | 49,269 |
Aug 12, 2024 | 197.21 | 200.00 | 194.92 | 197.46 | 195.43 | -0.02% | 47,797 |
Aug 9, 2024 | 198.32 | 198.32 | 195.93 | 197.49 | 195.46 | -0.19% | 20,931 |
Aug 8, 2024 | 195.81 | 198.60 | 192.60 | 197.87 | 195.83 | 2.85% | 27,374 |
Aug 7, 2024 | 199.48 | 199.50 | 192.39 | 192.39 | 190.41 | -2.26% | 37,224 |
Aug 6, 2024 | 196.52 | 200.17 | 194.10 | 196.84 | 194.81 | 0.38% | 41,921 |
Aug 5, 2024 | 196.42 | 199.02 | 193.84 | 196.09 | 194.07 | -5.38% | 56,967 |
Aug 2, 2024 | 208.01 | 210.15 | 204.56 | 207.23 | 205.10 | -3.53% | 42,171 |
Aug 1, 2024 | 225.40 | 227.04 | 214.65 | 214.81 | 212.60 | -4.95% | 52,883 |
Jul 31, 2024 | 227.55 | 230.19 | 225.00 | 226.00 | 223.67 | -1.46% | 52,010 |
Jul 30, 2024 | 228.74 | 233.00 | 225.50 | 229.34 | 225.09 | 1.35% | 43,685 |
Jul 29, 2024 | 232.24 | 232.24 | 224.08 | 226.29 | 222.09 | -3.49% | 41,600 |
Jul 26, 2024 | 242.20 | 247.05 | 231.13 | 234.48 | 230.13 | -4.60% | 36,800 |
Jul 25, 2024 | 238.06 | 248.35 | 238.06 | 245.79 | 241.23 | 3.53% | 68,164 |
Jul 24, 2024 | 240.22 | 244.77 | 237.40 | 237.40 | 233.00 | -1.57% | 49,508 |
Jul 23, 2024 | 240.50 | 246.34 | 240.50 | 241.18 | 236.71 | -0.18% | 62,538 |
Jul 22, 2024 | 240.80 | 242.81 | 237.88 | 241.61 | 237.13 | 0.55% | 36,545 |
Jul 19, 2024 | 243.47 | 244.82 | 239.56 | 240.30 | 235.84 | -1.27% | 25,384 |
Jul 18, 2024 | 242.82 | 248.71 | 242.81 | 243.39 | 238.88 | -0.60% | 27,809 |
Jul 17, 2024 | 242.75 | 247.89 | 239.66 | 244.86 | 240.32 | 0.50% | 70,830 |
Jul 16, 2024 | 234.75 | 244.87 | 234.74 | 243.63 | 239.11 | 5.22% | 55,816 |
Jul 15, 2024 | 231.70 | 238.97 | 230.50 | 231.54 | 227.25 | 0.26% | 68,854 |
Jul 12, 2024 | 232.31 | 233.40 | 229.95 | 230.93 | 226.65 | 0.50% | 39,605 |
Jul 11, 2024 | 231.73 | 235.15 | 229.46 | 229.79 | 225.53 | 1.16% | 65,102 |
Jul 10, 2024 | 222.46 | 227.16 | 222.46 | 227.16 | 222.95 | 1.99% | 16,599 |
Jul 9, 2024 | 221.35 | 224.50 | 220.45 | 222.73 | 218.60 | 0.29% | 24,409 |
Jul 8, 2024 | 221.83 | 222.78 | 221.11 | 222.08 | 217.96 | 0.28% | 43,016 |
Jul 5, 2024 | 225.51 | 225.51 | 221.44 | 221.46 | 217.35 | -2.31% | 15,726 |
Jul 3, 2024 | 225.03 | 226.78 | 225.03 | 226.70 | 222.50 | 0.56% | 10,904 |
Jul 2, 2024 | 223.82 | 225.95 | 223.00 | 225.43 | 221.25 | 1.13% | 16,717 |
Jul 1, 2024 | 224.98 | 226.66 | 221.67 | 222.92 | 218.79 | -1.30% | 31,608 |
Jun 28, 2024 | 223.31 | 226.02 | 219.35 | 225.85 | 221.66 | 2.27% | 313,402 |
Jun 27, 2024 | 221.81 | 222.53 | 219.51 | 220.83 | 216.74 | 0.23% | 23,842 |
Jun 26, 2024 | 221.57 | 222.74 | 219.49 | 220.33 | 216.24 | -1.06% | 19,989 |
Jun 25, 2024 | 224.28 | 224.28 | 219.83 | 222.70 | 218.57 | -1.19% | 35,645 |
Jun 24, 2024 | 221.05 | 227.07 | 221.05 | 225.38 | 221.20 | 2.81% | 35,970 |
Jun 21, 2024 | 219.83 | 221.57 | 219.01 | 219.21 | 215.15 | -0.36% | 106,020 |
Jun 20, 2024 | 215.53 | 221.47 | 215.53 | 220.00 | 215.92 | 1.23% | 27,488 |
Jun 18, 2024 | 216.91 | 220.75 | 216.01 | 217.33 | 213.30 | 0.84% | 45,264 |
Jun 17, 2024 | 212.53 | 215.54 | 210.01 | 215.53 | 211.53 | 1.36% | 39,658 |
Jun 14, 2024 | 210.89 | 213.79 | 209.96 | 212.63 | 208.69 | -0.38% | 35,708 |
Jun 13, 2024 | 217.16 | 218.24 | 213.07 | 213.45 | 209.49 | -2.43% | 49,638 |
Jun 12, 2024 | 221.17 | 229.41 | 217.77 | 218.76 | 214.70 | 1.75% | 45,523 |