Skip to main content
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
126.16
-3.79 (-2.92%)
Nov 12, 2026, 1:02 PM EST - Market open

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026131.47131.47125.59126.16126.16-2.92%40,231
Nov 11, 2026130.52130.62125.86129.95129.95-1.34%148,324
Nov 10, 2026138.79138.79131.50131.71131.71-6.06%125,468
Nov 9, 2026132.99144.28130.15140.20140.2010.09%198,108
Nov 6, 2026123.04128.51121.08127.35127.351.99%256,609
Nov 5, 2026130.11130.89123.19124.87124.87-3.12%131,072
Nov 4, 2026124.96129.02121.87128.89128.897.02%140,716
Nov 3, 2026121.32121.80118.90120.44120.44-0.82%110,052
Nov 2, 2026120.00123.00119.99121.43121.432.71%137,780
Oct 30, 2026121.36122.18116.71118.23118.23-3.50%129,087
Oct 29, 2026124.21126.20123.72124.97122.521.54%117,768
Oct 28, 2026121.66123.92120.14123.07120.661.66%128,825
Oct 27, 2026120.36121.64119.39121.06118.691.78%212,131
Oct 26, 2026119.21121.12118.75118.94116.61-0.31%125,830
Oct 23, 2026120.34121.67118.61119.31116.97-2.48%119,402
Oct 22, 2026118.36122.77118.36122.35119.952.48%175,563
Oct 21, 2026120.60121.28118.84119.39117.05-0.57%186,784
Oct 20, 2026118.00122.15117.51120.08117.731.99%160,473
Oct 19, 2026122.44123.36117.44117.74115.43-4.22%154,729
Oct 16, 2026123.36125.38120.59122.93120.520.02%143,883
Oct 15, 2026123.26124.31120.66122.90120.490.34%164,807
Oct 14, 2026126.50127.90120.18122.48120.08-4.29%176,826
Oct 13, 2026130.32130.58127.12127.97125.46-1.95%242,186
Oct 12, 2026129.84131.27128.06130.51127.95-0.54%147,526
Oct 9, 2026132.98133.18131.15131.22128.65-0.28%93,322
Oct 8, 2026131.22132.36130.05131.59129.010.52%121,614
Oct 7, 2026130.71132.39129.89130.91128.34-0.84%165,368
Oct 6, 2026136.25136.25130.30132.02129.43-1.82%110,483
Oct 5, 2026134.76136.76131.54134.47131.830.49%140,699
Oct 2, 2026133.89135.99132.06133.81131.190.78%117,877
Oct 1, 2026131.98134.34130.27132.78130.180.35%137,458
Sep 30, 2026132.08132.97130.61132.32129.730.81%127,499
Sep 29, 2026129.96136.08127.10131.26128.691.32%178,317
Sep 28, 2026128.98130.19127.33129.55127.01-0.79%117,458
Sep 25, 2026130.28131.83129.00130.58128.020.59%128,767
Sep 24, 2026129.51130.26127.00129.82127.271.42%168,846
Sep 23, 2026129.42130.43127.04128.00125.49-1.77%169,448
Sep 22, 2026131.29131.47128.12130.31127.760.35%139,201
Sep 21, 2026126.65131.14125.31129.85127.303.88%224,503
Sep 18, 2026127.38128.50125.00125.00122.55-2.70%330,516
Sep 17, 2026131.82133.92128.39128.47125.95-1.75%151,179
Sep 16, 2026138.10138.56129.03130.76128.20-5.16%138,098
Sep 15, 2026142.32142.32136.81137.88135.18-3.93%151,176
Sep 14, 2026145.95148.78143.32143.52140.71-2.64%112,342
Sep 11, 2026154.09159.69146.46147.41144.52-2.90%138,749
Sep 10, 2026152.50159.14150.32151.82148.84-0.56%82,727
Sep 9, 2026157.51157.86152.05152.67149.68-3.16%121,028
Sep 8, 2026157.61160.25156.44157.65154.56-1.12%106,845
Sep 4, 2026157.32159.99156.56159.43156.300.78%107,335
Sep 3, 2026158.94161.19154.95158.19155.090.91%79,988