Skip to main content
/
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
174.02
+1.66 (0.96%)
At close: Apr 1, 2025, 4:00 PM
161.61
-12.41 (-7.13%)
After-hours: Apr 1, 2025, 4:58 PM EDT

VRTS Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 2, 2009→Mar 31, 2025Max ▾20102011201220132014201520162017201820192020202120222023202420252010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​20240100.00200.00300.00172.36

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2025173.04175.35170.54173.92-0.90%25,799
Mar 31, 2025171.78174.42169.00172.36172.36-0.51%39,026
Mar 28, 2025174.45174.82169.77173.25173.25-1.10%56,481
Mar 27, 2025175.29176.07170.44175.18175.180.23%63,772
Mar 26, 2025178.04178.04171.49174.77174.77-1.14%68,132
Mar 25, 2025179.50180.19175.37176.78176.78-1.13%34,020
Mar 24, 2025177.98180.92176.80178.80178.801.87%27,365
Mar 21, 2025175.58177.25172.74175.51175.51-0.81%136,625
Mar 20, 2025175.78179.26174.10176.95176.950.06%41,967
Mar 19, 2025176.51178.10173.69176.84176.840.61%52,165
Mar 18, 2025175.36176.43171.68175.76175.76-0.35%39,668
Mar 17, 2025171.44176.98171.17176.38176.381.77%42,713
Mar 14, 2025170.29174.01168.56173.32173.323.20%31,033
Mar 13, 2025170.03170.31167.13167.94167.94-2.51%32,628
Mar 12, 2025176.07176.08172.01172.27172.27-2.07%40,530
Mar 11, 2025172.39177.65170.14175.91175.912.45%37,728
Mar 10, 2025179.48179.48171.14171.71171.71-5.47%52,432
Mar 7, 2025180.78182.52177.62181.64181.640.23%55,497
Mar 6, 2025180.23181.36175.01181.23181.230.13%40,066
Mar 5, 2025177.85182.15176.30180.99180.992.24%37,017
Mar 4, 2025181.77181.77175.27177.02177.02-3.67%56,493
Mar 3, 2025189.67192.00180.99183.76183.76-2.14%51,056
Feb 28, 2025184.61188.43184.19187.77187.772.46%55,196
Feb 27, 2025180.97184.44180.42183.27183.271.20%36,920
Feb 26, 2025180.73181.97180.00181.10181.100.44%33,668
Feb 25, 2025182.23182.23179.38180.31180.31-0.28%39,949
Feb 24, 2025182.01182.73180.00180.82180.820.31%36,736
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