VRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	143.20	147.51	142.55	143.03	143.03	0.62%	108,594
May 28, 2026	142.61	144.15	140.00	142.15	142.15	-1.29%	93,351
May 27, 2026	145.41	146.61	143.79	144.01	144.01	-0.07%	94,250
May 26, 2026	144.00	145.99	142.63	144.11	144.11	0.34%	68,619
May 22, 2026	141.81	145.31	140.01	143.62	143.62	1.38%	105,877
May 21, 2026	135.86	142.39	134.22	141.67	141.67	2.71%	105,516
May 20, 2026	132.79	138.12	132.01	137.93	137.93	4.02%	158,837
May 19, 2026	138.50	141.00	132.00	132.60	132.60	-5.41%	140,435
May 18, 2026	136.78	142.86	136.78	140.19	140.19	1.57%	92,623
May 15, 2026	141.42	141.51	137.67	138.02	138.02	-2.95%	68,113
May 14, 2026	141.24	144.20	141.24	142.21	142.21	0.69%	62,850
May 13, 2026	139.54	141.94	137.94	141.24	141.24	0.28%	74,012
May 12, 2026	143.46	143.46	138.34	140.85	140.85	-1.30%	95,663
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%	83,772
May 7, 2026	143.95	145.50	140.34	141.85	141.85	-1.03%	89,125
May 6, 2026	144.95	147.72	142.37	143.32	143.32	0.02%	97,482
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%	198,483
May 1, 2026	135.90	145.00	127.00	136.00	136.00	-6.56%	181,745
Apr 30, 2026	140.47	148.06	140.08	145.55	145.55	3.02%	97,703
Apr 29, 2026	144.76	145.90	141.38	143.68	141.28	-0.96%	77,022
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