Skip to main content
logo
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
147.41
-4.41 (-2.90%)
At close: Sep 11, 2026, 4:00 PM EDT
147.39
-0.02 (-0.01%)
After-hours: Sep 11, 2026, 7:59 PM EDT

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026154.09159.69146.46147.41147.41-2.90%111,522
Sep 10, 2026152.50159.14150.32151.82151.82-0.56%82,520
Sep 9, 2026157.51157.86152.05152.67152.67-3.16%117,137
Sep 8, 2026157.61160.25156.44157.65157.65-1.12%106,708
Sep 4, 2026157.32159.99156.56159.43159.430.78%107,332
Sep 3, 2026158.94161.19154.95158.19158.190.91%76,180
Sep 2, 2026160.91162.99156.77156.77156.77-2.02%95,300
Sep 1, 2026163.02166.35158.90160.00160.00-3.32%119,722
Aug 31, 2026168.13168.13165.28165.50165.50-1.79%109,682
Aug 28, 2026168.07169.17166.71168.52168.520.77%81,972
Aug 27, 2026167.13169.13166.49167.23167.23-0.01%104,504
Aug 26, 2026165.27167.81164.85167.25167.250.60%105,915
Aug 25, 2026168.37168.37165.41166.26166.26-1.27%89,766
Aug 24, 2026167.77169.63167.02168.40168.400.78%96,659
Aug 21, 2026169.10171.07166.74167.09167.09-0.59%75,099
Aug 20, 2026167.54168.39166.30168.08168.080.86%104,165
Aug 19, 2026168.90170.06166.62166.65166.65-0.10%89,234
Aug 18, 2026169.00169.95166.75166.81166.81-0.79%66,605
Aug 17, 2026168.35170.50166.16168.14168.14-0.53%93,205
Aug 14, 2026169.64170.01167.70169.03169.03-0.69%78,270
Aug 13, 2026169.76170.60167.19170.20170.201.58%125,326
Aug 12, 2026167.09168.80165.62167.55167.550.50%151,717
Aug 11, 2026167.60170.50166.59166.72166.720.54%96,742
Aug 10, 2026163.73167.50163.73165.83165.830.41%74,565
Aug 7, 2026163.50166.15163.50165.16165.161.02%93,805
Aug 6, 2026162.41165.22162.32163.50163.501.04%101,713
Aug 5, 2026164.03166.01160.94161.81161.81-2.75%228,002
Aug 4, 2026167.87171.90165.95166.39166.39-1.75%285,803
Aug 3, 2026161.09170.45161.09169.36169.366.28%232,737
Jul 31, 2026160.36160.36147.86159.35159.35-1.09%324,036
Jul 30, 2026163.76165.86156.61163.50161.10-2.56%165,661
Jul 29, 2026169.09173.35167.54167.79165.33-1.91%215,626
Jul 28, 2026168.44173.03167.31171.05168.542.07%104,135
Jul 27, 2026167.07169.31165.36167.58165.121.16%84,226
Jul 24, 2026161.93166.75160.38165.66163.231.62%165,769
Jul 23, 2026162.62164.03161.05163.02160.63-0.71%128,902
Jul 22, 2026163.40165.73163.40164.18161.770.51%87,508
Jul 21, 2026162.63165.21159.98163.34160.940.73%140,887
Jul 20, 2026166.02166.02159.10162.16159.78-1.40%142,992
Jul 17, 2026166.73170.03162.30164.46162.05-2.66%127,900
Jul 16, 2026168.58170.41167.01168.95166.470.40%105,292
Jul 15, 2026163.03168.34162.94168.28165.814.67%121,322
Jul 14, 2026155.15162.48155.15160.77158.412.28%103,135
Jul 13, 2026162.11162.11153.62157.18154.87-1.89%155,966
Jul 10, 2026159.48162.84159.08160.21157.861.82%111,065
Jul 9, 2026154.48157.41153.00157.34155.031.91%134,628
Jul 8, 2026153.21157.00152.00154.39152.12-0.41%180,609
Jul 7, 2026155.57156.92152.30155.03152.750.16%182,366
Jul 6, 2026153.52156.11151.00154.79152.522.08%124,975
Jul 2, 2026147.34151.75144.97151.64149.414.46%130,105