VRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	169.10	171.07	166.74	167.09	167.09	-0.59%	75,099
Aug 20, 2026	167.54	168.39	166.30	168.08	168.08	0.86%	104,165
Aug 19, 2026	168.90	170.06	166.62	166.65	166.65	-0.10%	89,234
Aug 18, 2026	169.00	169.95	166.75	166.81	166.81	-0.79%	66,605
Aug 17, 2026	168.35	170.50	166.16	168.14	168.14	-0.53%	93,205
Aug 14, 2026	169.64	170.01	167.70	169.03	169.03	-0.69%	78,270
Aug 13, 2026	169.76	170.60	167.19	170.20	170.20	1.58%	125,326
Aug 12, 2026	167.09	168.80	165.62	167.55	167.55	0.50%	151,717
Aug 11, 2026	167.60	170.50	166.59	166.72	166.72	0.54%	96,742
Aug 10, 2026	163.73	167.50	163.73	165.83	165.83	0.41%	74,565
Aug 7, 2026	163.50	166.15	163.50	165.16	165.16	1.02%	93,805
Aug 6, 2026	162.41	165.22	162.32	163.50	163.50	1.04%	101,713
Aug 5, 2026	164.03	166.01	160.94	161.81	161.81	-2.75%	228,002
Aug 4, 2026	167.87	171.90	165.95	166.39	166.39	-1.75%	285,803
Aug 3, 2026	161.09	170.45	161.09	169.36	169.36	6.28%	232,737
Jul 31, 2026	160.36	160.36	147.86	159.35	159.35	-1.09%	324,036
Jul 30, 2026	163.76	165.86	156.61	163.50	161.10	-2.56%	165,661
Jul 29, 2026	169.09	173.35	167.54	167.79	165.33	-1.91%	215,626
Jul 28, 2026	168.44	173.03	167.31	171.05	168.54	2.07%	104,135
Jul 27, 2026	167.07	169.31	165.36	167.58	165.12	1.16%	84,226
Jul 24, 2026	161.93	166.75	160.38	165.66	163.23	1.62%	165,769
Jul 23, 2026	162.62	164.03	161.05	163.02	160.63	-0.71%	128,902
Jul 22, 2026	163.40	165.73	163.40	164.18	161.77	0.51%	87,508
Jul 21, 2026	162.63	165.21	159.98	163.34	160.94	0.73%	140,887
Jul 20, 2026	166.02	166.02	159.10	162.16	159.78	-1.40%	142,992
Jul 17, 2026	166.73	170.03	162.30	164.46	162.05	-2.66%	127,900
Jul 16, 2026	168.58	170.41	167.01	168.95	166.47	0.40%	105,292
Jul 15, 2026	163.03	168.34	162.94	168.28	165.81	4.67%	121,322
Jul 14, 2026	155.15	162.48	155.15	160.77	158.41	2.28%	103,135
Jul 13, 2026	162.11	162.11	153.62	157.18	154.87	-1.89%	155,966
Jul 10, 2026	159.48	162.84	159.08	160.21	157.86	1.82%	111,065
Jul 9, 2026	154.48	157.41	153.00	157.34	155.03	1.91%	134,628
Jul 8, 2026	153.21	157.00	152.00	154.39	152.12	-0.41%	180,609
Jul 7, 2026	155.57	156.92	152.30	155.03	152.75	0.16%	182,366
Jul 6, 2026	153.52	156.11	151.00	154.79	152.52	2.08%	124,975
Jul 2, 2026	147.34	151.75	144.97	151.64	149.41	4.46%	130,105
Jul 1, 2026	143.96	150.00	143.96	145.16	143.03	1.16%	131,146
Jun 30, 2026	144.59	147.59	143.50	143.50	141.39	-0.40%	156,167
Jun 29, 2026	146.87	146.87	142.44	144.08	141.97	-2.37%	188,275
Jun 26, 2026	137.09	147.58	135.86	147.58	145.41	8.76%	309,403
Jun 25, 2026	139.65	141.86	133.30	135.69	133.70	-2.11%	109,218
Jun 24, 2026	142.20	142.64	138.55	138.61	136.58	-2.33%	96,107
Jun 23, 2026	141.27	144.25	140.40	141.91	139.83	0.95%	80,277
Jun 22, 2026	141.57	143.96	139.16	140.57	138.51	-0.73%	88,408
Jun 18, 2026	143.56	146.37	140.98	141.60	139.52	-0.88%	146,052
Jun 17, 2026	141.54	147.26	141.54	142.86	140.76	-0.33%	89,539
Jun 16, 2026	145.65	148.20	142.30	143.33	141.23	-0.31%	130,803
Jun 15, 2026	147.00	149.92	143.56	143.78	141.67	-0.96%	103,742
Jun 12, 2026	144.00	149.05	142.58	145.18	143.05	1.82%	80,221
Jun 11, 2026	141.00	143.00	139.48	142.59	140.50	1.19%	96,741