Skip to main content
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
161.79
+2.73 (1.72%)
Dec 5, 2025, 4:00 PM EST - Market closed

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025159.20163.05159.06161.79161.791.72%61,065
Dec 4, 2025162.86162.98158.21159.06159.06-2.51%57,084
Dec 3, 2025156.40163.81156.40163.16163.164.88%51,704
Dec 2, 2025161.92161.93155.35155.57155.57-2.99%43,538
Dec 1, 2025159.38161.64158.96160.37160.370.49%44,018
Nov 28, 2025158.71161.32158.05159.59159.59-0.41%28,556
Nov 26, 2025159.28161.15156.59160.25160.250.07%104,944
Nov 25, 2025155.15161.14154.38160.13160.133.06%91,058
Nov 24, 2025157.49157.55154.66155.38155.38-1.81%78,984
Nov 21, 2025156.35162.00155.09158.25158.251.88%56,223
Nov 20, 2025157.30158.55153.21155.33155.33-0.55%53,361
Nov 19, 2025156.00162.68154.20156.19156.190.01%38,876
Nov 18, 2025154.88158.44154.88156.18156.180.48%69,247
Nov 17, 2025161.65162.70154.68155.43155.43-4.08%49,150
Nov 14, 2025164.23164.23161.53162.04162.04-1.58%50,880
Nov 13, 2025162.29166.17162.28164.64164.64-0.69%60,940
Nov 12, 2025165.34166.67161.40165.79165.791.15%100,762
Nov 11, 2025162.19164.75161.00163.90163.901.07%72,840
Nov 10, 2025164.31165.29160.46162.17162.17-0.61%61,979
Nov 7, 2025162.30163.25158.69163.16163.160.18%77,709
Nov 6, 2025161.44163.18160.78162.86162.860.33%88,969
Nov 5, 2025159.37162.97158.72162.32162.321.53%72,129
Nov 4, 2025160.19161.75158.58159.87159.87-0.29%60,665
Nov 3, 2025161.84163.16159.28160.33160.33-1.53%69,892
Oct 31, 2025160.81164.93160.18162.82162.82-0.24%53,323
Oct 30, 2025163.50166.38163.00163.21160.81-1.08%63,841
Oct 29, 2025168.87169.11163.26165.00162.57-2.36%74,661
Oct 28, 2025170.70171.52166.97168.99166.51-1.32%67,025
Oct 27, 2025167.79173.97166.50171.25168.732.93%92,309
Oct 24, 2025177.29183.04161.29166.38163.93-6.23%96,929
Oct 23, 2025177.87179.28175.45177.44174.830.16%80,647
Oct 22, 2025178.64180.00175.35177.16174.55-0.25%109,467
Oct 21, 2025177.71178.96175.00177.61175.00-1.63%94,429
Oct 20, 2025184.91185.94179.25180.56177.90-1.81%79,274
Oct 17, 2025183.04184.20180.80183.89181.190.43%87,354
Oct 16, 2025192.00192.00182.75183.10180.41-4.54%60,622
Oct 15, 2025195.00195.00188.88191.81188.99-0.62%134,974
Oct 14, 2025185.71194.06185.71193.00190.162.69%89,600
Oct 13, 2025186.64188.49184.31187.95185.192.16%61,823
Oct 10, 2025194.91195.00183.88183.97181.26-5.05%69,728
Oct 9, 2025193.48193.76190.11193.76190.910.56%57,039
Oct 8, 2025193.12194.55191.55192.69189.860.75%51,921
Oct 7, 2025192.36194.70190.38191.26188.45-0.63%92,809
Oct 6, 2025193.38195.00190.17192.48189.650.35%67,626
Oct 3, 2025187.96191.81187.96191.81188.992.10%74,592
Oct 2, 2025185.03187.89184.70187.87185.110.99%63,331
Oct 1, 2025187.84189.67186.02186.03183.29-2.10%76,970
Sep 30, 2025191.51193.58187.02190.03187.24-0.70%208,694
Sep 29, 2025192.49193.71190.03191.37188.56-0.45%61,028
Sep 26, 2025189.93192.59189.47192.24189.411.22%139,987