VRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	133.89	135.99	132.06	133.81	133.81	0.78%	112,154
Oct 1, 2026	131.98	134.34	130.27	132.78	132.78	0.35%	111,856
Sep 30, 2026	132.08	132.97	130.61	132.32	132.32	0.81%	127,495
Sep 29, 2026	129.96	136.08	127.10	131.26	131.26	1.32%	153,380
Sep 28, 2026	128.98	130.19	127.33	129.55	129.55	-0.79%	101,631
Sep 25, 2026	130.28	131.83	129.00	130.58	130.58	0.59%	105,926
Sep 24, 2026	129.51	130.26	127.00	129.82	129.82	1.42%	166,858
Sep 23, 2026	129.42	130.43	127.04	128.00	128.00	-1.77%	166,124
Sep 22, 2026	131.29	131.47	128.12	130.31	130.31	0.35%	139,192
Sep 21, 2026	126.65	131.14	125.31	129.85	129.85	3.88%	210,265
Sep 18, 2026	127.38	128.50	125.00	125.00	125.00	-2.70%	306,439
Sep 17, 2026	131.82	133.92	128.39	128.47	128.47	-1.75%	149,609
Sep 16, 2026	138.10	138.56	129.03	130.76	130.76	-5.16%	137,834
Sep 15, 2026	142.32	142.32	136.81	137.88	137.88	-3.93%	108,492
Sep 14, 2026	145.95	148.78	143.32	143.52	143.52	-2.64%	92,926
Sep 11, 2026	154.09	159.69	146.46	147.41	147.41	-2.90%	111,522
Sep 10, 2026	152.50	159.14	150.32	151.82	151.82	-0.56%	82,520
Sep 9, 2026	157.51	157.86	152.05	152.67	152.67	-3.16%	117,137
Sep 8, 2026	157.61	160.25	156.44	157.65	157.65	-1.12%	106,708
Sep 4, 2026	157.32	159.99	156.56	159.43	159.43	0.78%	107,332
Sep 3, 2026	158.94	161.19	154.95	158.19	158.19	0.91%	76,180
Sep 2, 2026	160.91	162.99	156.77	156.77	156.77	-2.02%	95,300
Sep 1, 2026	163.02	166.35	158.90	160.00	160.00	-3.32%	119,722
Aug 31, 2026	168.13	168.13	165.28	165.50	165.50	-1.79%	109,682
Aug 28, 2026	168.07	169.17	166.71	168.52	168.52	0.77%	81,972
Aug 27, 2026	167.13	169.13	166.49	167.23	167.23	-0.01%	104,504
Aug 26, 2026	165.27	167.81	164.85	167.25	167.25	0.60%	105,915
Aug 25, 2026	168.37	168.37	165.41	166.26	166.26	-1.27%	89,766
Aug 24, 2026	167.77	169.63	167.02	168.40	168.40	0.78%	96,659
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