Skip to main content
logo
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
139.33
-2.84 (-2.00%)
Apr 21, 2026, 1:46 PM EDT - Market open

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026142.70142.70142.12142.13--0.03%3,868
Apr 20, 2026139.00142.69139.00142.17142.171.71%95,711
Apr 17, 2026140.87143.34139.61139.78139.78-0.72%106,132
Apr 16, 2026143.90143.90140.29140.79140.79-1.85%78,651
Apr 15, 2026142.00143.51141.00143.45143.451.17%102,028
Apr 14, 2026140.33143.18138.58141.79141.791.84%129,851
Apr 13, 2026137.86139.24133.29139.23139.231.30%115,858
Apr 10, 2026135.82137.88134.31137.45137.451.20%123,183
Apr 9, 2026133.79137.18133.02135.82135.820.15%114,129
Apr 8, 2026132.88136.76132.50135.62135.625.08%146,792
Apr 7, 2026127.16130.18126.91129.06129.060.51%155,444
Apr 6, 2026126.63128.90125.42128.41128.410.90%85,236
Apr 2, 2026128.77129.26121.61127.26127.26-2.94%113,863
Apr 1, 2026133.83135.26130.92131.12131.12-2.40%84,773
Mar 31, 2026132.39134.51129.74134.35134.353.22%150,475
Mar 30, 2026130.28132.24128.64130.16130.160.81%152,554
Mar 27, 2026132.22132.38128.23129.11129.11-3.07%106,078
Mar 26, 2026131.22134.36130.66133.20133.200.53%76,968
Mar 25, 2026131.89132.99129.89132.50132.501.73%85,911
Mar 24, 2026129.36131.41128.39130.25130.250.17%115,674
Mar 23, 2026130.22131.42128.14130.03130.032.75%97,635
Mar 20, 2026129.08130.00125.78126.55126.55-2.04%267,191
Mar 19, 2026128.09130.50125.40129.18129.18-0.75%104,239
Mar 18, 2026130.00133.57127.62130.16130.16-1.12%129,087
Mar 17, 2026129.05133.48127.28131.63131.634.95%159,533
Mar 16, 2026127.54128.41124.70125.42125.42-0.55%77,390
Mar 13, 2026128.58129.35125.92126.11126.11-1.24%72,306
Mar 12, 2026129.96130.90127.67127.69127.69-3.46%96,963
Mar 11, 2026131.20133.60128.01132.26132.260.46%72,702
Mar 10, 2026132.15133.75129.12131.65131.65-0.46%80,567
Mar 9, 2026131.43133.33127.00132.26132.26-1.36%113,363
Mar 6, 2026136.44136.44131.87134.08134.08-3.09%87,784
Mar 5, 2026140.26140.26136.10138.35138.35-1.60%118,147
Mar 4, 2026139.53141.73137.76140.60140.600.63%69,872
Mar 3, 2026138.05141.30135.83139.72139.72-0.68%76,466
Mar 2, 2026136.01141.24136.01140.67140.671.67%56,544
Feb 27, 2026141.48141.69137.31138.36138.36-4.02%65,875
Feb 26, 2026143.34145.06139.35144.15144.151.19%66,732
Feb 25, 2026142.67143.61139.15142.45142.451.14%72,061
Feb 24, 2026140.57144.16138.44140.85140.851.78%79,525
Feb 23, 2026145.94149.50136.13138.39138.39-5.80%110,875
Feb 20, 2026145.56147.78143.82146.91146.910.29%97,785
Feb 19, 2026140.47148.22139.51146.48146.483.40%140,208
Feb 18, 2026138.19142.63138.19141.66141.662.63%107,335
Feb 17, 2026139.24139.88135.70138.03138.03-0.11%77,411
Feb 13, 2026138.71139.59136.41138.18138.180.17%71,466
Feb 12, 2026140.58140.93134.81137.94137.94-1.27%91,693
Feb 11, 2026141.84143.84139.42139.72139.72-1.47%122,681
Feb 10, 2026135.97144.47135.97141.81141.814.46%118,394
Feb 9, 2026140.22140.33135.31135.76135.76-3.23%106,140