Skip to main content
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
210.08
-0.91 (-0.43%)
Jan 17, 2025, 4:00 PM EST - Market closed

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025212.26215.90207.80210.08210.08-0.43%33,750
Jan 16, 2025210.53211.44208.97210.99210.990.50%22,786
Jan 15, 2025211.03215.00207.39209.93209.931.05%42,921
Jan 14, 2025205.55209.15205.55207.75207.751.20%20,792
Jan 13, 2025201.30205.29201.30205.29205.290.44%28,294
Jan 10, 2025209.00209.00202.86204.40204.40-4.74%30,942
Jan 8, 2025211.73215.54211.73214.57214.570.05%38,347
Jan 7, 2025216.81216.81211.64214.46214.46-1.34%45,133
Jan 6, 2025220.46222.29216.78217.37217.37-1.24%22,780
Jan 3, 2025219.25220.10215.83220.10220.100.41%33,697
Jan 2, 2025223.96223.96217.22219.21219.21-0.62%51,139
Dec 31, 2024221.65223.18218.99220.58220.58-0.03%15,568
Dec 30, 2024221.01222.84219.27220.65220.65-1.02%46,402
Dec 27, 2024223.72223.88220.79222.92222.92-1.19%24,712
Dec 26, 2024222.36226.51222.36225.60225.600.94%36,896
Dec 24, 2024219.58223.50219.58223.50223.501.42%14,165
Dec 23, 2024218.78220.38217.73220.38220.38-0.28%30,698
Dec 20, 2024214.68223.68214.68221.00221.001.43%196,396
Dec 19, 2024224.13227.38216.83217.88217.88-1.38%67,717
Dec 18, 2024235.80236.12220.03220.92220.92-5.41%48,449
Dec 17, 2024235.18237.49232.50233.56233.56-1.89%37,611
Dec 16, 2024239.70240.14237.94238.05238.05-0.69%26,117
Dec 13, 2024242.61243.39239.04239.70239.70-1.22%34,767
Dec 12, 2024244.98246.78242.43242.67242.67-0.63%24,630
Dec 11, 2024247.48248.35243.79244.22244.22-0.60%61,647
Dec 10, 2024245.04247.20244.21245.69245.69-0.66%45,940
Dec 9, 2024247.32249.75245.11247.33247.330.72%38,745
Dec 6, 2024248.34248.34244.46245.55245.55-0.83%21,284
Dec 5, 2024250.89250.89247.61247.61247.61-1.31%25,383
Dec 4, 2024245.81252.82245.81250.89250.891.83%23,062
Dec 3, 2024249.51250.00243.15246.37246.37-0.85%23,280
Dec 2, 2024247.06248.86245.13248.47248.470.61%28,534
Nov 29, 2024249.01250.54245.72246.97246.970.02%20,415
Nov 27, 2024249.50250.99244.96246.92246.92-0.30%40,801
Nov 26, 2024242.83248.52239.01247.67247.671.49%46,869
Nov 25, 2024243.98249.76243.98244.03244.030.80%46,948
Nov 22, 2024240.38244.42240.38242.09242.091.12%31,198
Nov 21, 2024236.73240.62232.51239.40239.402.10%29,314
Nov 20, 2024232.36235.75231.90234.48234.480.91%20,983
Nov 19, 2024233.58235.16232.36232.36232.36-1.49%26,954
Nov 18, 2024237.41239.17235.35235.88235.88-0.89%20,675
Nov 15, 2024243.74244.60237.99238.00238.00-1.46%25,217
Nov 14, 2024241.23241.79238.65241.53241.531.21%26,852
Nov 13, 2024242.98245.00238.04238.64238.64-1.31%26,238
Nov 12, 2024240.95243.27239.45241.80241.80-0.92%33,429
Nov 11, 2024238.73245.59238.73244.05244.053.13%27,585
Nov 8, 2024234.64238.27234.64236.65236.650.80%37,937
Nov 7, 2024237.01238.20234.73234.77234.77-1.74%49,765
Nov 6, 2024233.25242.59233.25238.93238.939.34%53,987
Nov 5, 2024213.58218.52213.58218.52218.521.42%22,862
Nov 4, 2024215.37215.45213.65215.45215.45-0.74%20,282
Nov 1, 2024217.53218.61215.66217.06217.060.32%17,136
Oct 31, 2024221.29223.98216.37216.37216.37-4.06%29,028
Oct 30, 2024222.43227.75222.43225.53223.210.71%38,335
Oct 29, 2024225.40225.40221.90223.94221.64-0.66%44,882
Oct 28, 2024215.53225.44215.53225.42223.105.46%29,096
Oct 25, 2024223.61223.61210.08213.74211.540.37%28,901
Oct 24, 2024211.06214.94209.29212.95210.761.77%37,170
Oct 23, 2024212.67214.00207.00209.24207.09-2.74%24,500
Oct 22, 2024216.63216.63214.44215.14212.93-0.78%16,567
Oct 21, 2024223.65223.65216.49216.84214.61-3.26%21,880
Oct 18, 2024223.99225.41221.86224.15221.840.22%23,619
Oct 17, 2024223.29224.15223.08223.65221.350.33%15,329
Oct 16, 2024220.39223.55220.39222.92220.632.45%25,201
Oct 15, 2024213.97222.04213.97217.59215.352.26%38,220
Oct 14, 2024206.29212.83206.29212.78210.592.34%31,171
Oct 11, 2024205.99208.15205.99207.91205.771.31%19,268
Oct 10, 2024203.47205.23203.31205.23203.12-0.32%18,363
Oct 9, 2024203.99206.06203.99205.88203.761.25%23,887
Oct 8, 2024203.59204.38202.00203.34201.25-0.99%28,859
Oct 7, 2024206.67206.67203.42205.37203.26-1.45%18,601
Oct 4, 2024207.00208.64205.81208.39206.252.06%21,961
Oct 3, 2024204.44205.51203.00204.19202.09-0.37%20,987
Oct 2, 2024205.86206.56204.35204.95202.84-0.09%22,963
Oct 1, 2024207.78207.78203.14205.13203.02-2.06%21,776
Sep 30, 2024206.30209.45204.05209.45207.290.78%34,255
Sep 27, 2024208.54211.15206.66207.83205.690.49%19,508
Sep 26, 2024206.86207.51205.25206.81204.681.25%24,236
Sep 25, 2024207.50207.79204.19204.26202.16-2.19%21,983
Sep 24, 2024208.46210.10207.29208.83206.680.30%16,799
Sep 23, 2024208.46209.63207.21208.20206.060.48%16,157
Sep 20, 2024209.78209.78206.22207.21205.08-1.26%116,347
Sep 19, 2024211.10211.28209.31209.85207.691.85%23,613
Sep 18, 2024205.61209.90205.61206.03203.91-0.17%41,691
Sep 17, 2024208.57209.28206.16206.38204.260.14%24,926
Sep 16, 2024205.30206.43204.34206.09203.971.03%20,461
Sep 13, 2024200.71204.42199.47203.98201.883.19%32,375
Sep 12, 2024194.82198.36194.82197.67195.641.37%22,837
Sep 11, 2024194.05196.11190.42194.99192.98-0.39%40,181
Sep 10, 2024197.85197.85193.23195.75193.74-0.50%35,306
Sep 9, 2024197.96199.52195.71196.74194.72-0.15%32,810
Sep 6, 2024200.08202.12196.78197.04195.01-2.41%23,515
Sep 5, 2024203.97204.80201.09201.90199.82-0.14%17,247
Sep 4, 2024203.62206.04201.20202.19200.11-1.68%24,127
Sep 3, 2024210.23210.23204.39205.65203.53-2.84%44,000
Aug 30, 2024209.90212.08207.30211.66209.481.87%36,209
Aug 29, 2024207.03208.42204.60207.78205.641.67%36,830
Aug 28, 2024207.53209.92204.07204.37202.27-2.53%31,961
Aug 27, 2024209.71212.67209.47209.68207.52-2.22%25,993
Aug 26, 2024219.94220.46213.84214.45212.24-1.06%37,247