VRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	143.54	145.44	142.52	142.70	142.70	-0.85%	69,620
May 8, 2026	142.07	144.53	139.51	143.93	143.93	1.47%	83,766
May 7, 2026	143.95	145.50	140.34	141.85	141.85	-1.03%	89,123
May 6, 2026	144.95	147.72	142.37	143.32	143.32	0.02%	97,460
May 5, 2026	140.14	145.31	139.28	143.29	143.29	2.73%	117,071
May 4, 2026	135.49	139.48	130.46	139.48	139.48	2.56%	197,743
May 1, 2026	135.90	145.00	127.00	136.00	136.00	-6.56%	177,272
Apr 30, 2026	140.47	148.06	140.08	145.55	145.55	1.30%	97,703
Apr 29, 2026	144.76	145.90	141.38	143.68	141.28	-0.96%	77,021
Apr 28, 2026	147.15	147.15	145.07	145.07	142.65	0.14%	68,281
Apr 27, 2026	143.12	147.52	143.12	144.87	142.45	1.21%	74,853
Apr 24, 2026	142.60	144.45	140.28	143.14	140.75	0.39%	146,687
Apr 23, 2026	140.92	143.87	140.16	142.58	140.20	0.50%	104,495
Apr 22, 2026	138.75	141.87	136.82	141.87	139.50	2.86%	79,231
Apr 21, 2026	142.70	143.55	137.48	137.93	135.63	-2.98%	66,360
Apr 20, 2026	139.00	142.69	139.00	142.17	139.80	1.71%	95,712
Apr 17, 2026	140.87	143.34	139.61	139.78	137.45	-0.72%	106,139
Apr 16, 2026	143.90	143.90	140.29	140.79	138.44	-1.85%	78,664
Apr 15, 2026	142.00	143.51	141.00	143.45	141.05	1.17%	102,079
Apr 14, 2026	140.33	143.18	138.58	141.79	139.42	1.84%	129,852
Apr 13, 2026	137.86	139.24	133.29	139.23	136.90	1.30%	117,730
Apr 10, 2026	135.82	137.88	134.31	137.45	135.15	1.20%	123,183
Apr 9, 2026	133.79	137.18	133.02	135.82	133.55	0.15%	114,161
Apr 8, 2026	132.88	136.76	132.50	135.62	133.35	5.08%	163,179
Apr 7, 2026	127.16	130.18	126.91	129.06	126.90	0.51%	155,610
Apr 6, 2026	126.63	128.90	125.42	128.41	126.27	0.90%	85,286
Apr 2, 2026	128.77	129.26	121.61	127.26	125.13	-2.94%	113,903
Apr 1, 2026	133.83	135.26	130.92	131.12	128.93	-2.40%	84,782
Mar 31, 2026	132.39	134.51	129.74	134.35	132.11	3.22%	151,176
Mar 30, 2026	130.28	132.24	128.64	130.16	127.99	0.81%	154,190
Mar 27, 2026	132.22	132.38	128.23	129.11	126.95	-3.07%	107,985
Mar 26, 2026	131.22	134.36	130.66	133.20	130.98	0.53%	77,471
Mar 25, 2026	131.89	132.99	129.89	132.50	130.29	1.73%	87,082
Mar 24, 2026	129.36	131.41	128.39	130.25	128.07	0.17%	124,106
Mar 23, 2026	130.22	131.42	128.14	130.03	127.86	2.75%	97,661
Mar 20, 2026	129.08	130.00	125.78	126.55	124.44	-2.04%	269,859
Mar 19, 2026	128.09	130.50	125.40	129.18	127.02	-0.75%	105,106
Mar 18, 2026	130.00	133.57	127.62	130.16	127.99	-1.12%	136,325
Mar 17, 2026	129.05	133.48	127.28	131.63	129.43	4.95%	159,577
Mar 16, 2026	127.54	128.41	124.70	125.42	123.33	-0.55%	77,577
Mar 13, 2026	128.58	129.35	125.92	126.11	124.00	-1.24%	72,308
Mar 12, 2026	129.96	130.90	127.67	127.69	125.56	-3.46%	96,968
Mar 11, 2026	131.20	133.60	128.01	132.26	130.05	0.46%	72,725
Mar 10, 2026	132.15	133.75	129.12	131.65	129.45	-0.46%	83,384
Mar 9, 2026	131.43	133.33	127.00	132.26	130.05	-1.36%	113,420
Mar 6, 2026	136.44	136.44	131.87	134.08	131.84	-3.09%	87,909
Mar 5, 2026	140.26	140.26	136.10	138.35	136.04	-1.60%	120,388
Mar 4, 2026	139.53	141.73	137.76	140.60	138.25	0.63%	70,322
Mar 3, 2026	138.05	141.30	135.83	139.72	137.39	-0.68%	77,802
Mar 2, 2026	136.01	141.24	136.01	140.67	138.32	1.67%	57,053