Skip to main content
IC
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
172.42
+7.20 (4.36%)
At close: May 12, 2025, 4:00 PM
172.42
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025173.74177.04170.46172.42172.424.36%54,334
May 9, 2025166.28170.99164.75165.22165.22-0.76%41,656
May 8, 2025161.63167.74160.19166.49166.493.99%41,966
May 7, 2025161.64161.87159.16160.10160.100.30%37,766
May 6, 2025157.97161.59157.94159.62159.620.08%46,208
May 5, 2025158.79161.67158.79159.50159.500.17%37,036
May 2, 2025157.01160.77156.42159.23159.231.76%57,298
May 1, 2025152.85158.52152.06156.48156.481.88%50,016
Apr 30, 2025150.51154.71147.49153.59153.59-0.56%72,503
Apr 29, 2025152.90155.60151.80154.46152.230.14%39,298
Apr 28, 2025153.27155.77152.00154.25152.020.63%45,868
Apr 25, 2025154.81155.91152.00153.28151.07-2.27%44,938
Apr 24, 2025155.14156.84154.42156.84154.581.90%58,206
Apr 23, 2025155.23160.70153.03153.91151.692.33%52,264
Apr 22, 2025146.12151.31145.59150.41148.245.03%60,373
Apr 21, 2025147.68147.68142.18143.20141.13-3.87%40,494
Apr 17, 2025147.99150.96147.89148.96146.810.61%32,626
Apr 16, 2025151.91155.20146.39148.05145.91-3.84%44,349
Apr 15, 2025153.03156.31152.26153.97151.750.67%31,068
Apr 14, 2025152.44154.78150.01152.94150.731.10%42,267
Apr 11, 2025148.06152.55145.00151.27149.092.19%60,081
Apr 10, 2025155.44155.44145.41148.03145.89-7.41%55,766
Apr 9, 2025144.13160.78144.13159.88157.578.86%62,705
Apr 8, 2025154.05155.52145.92146.87144.75-2.72%43,235
Apr 7, 2025152.59159.72148.81150.98148.80-4.76%79,274
Apr 4, 2025157.25159.46151.77158.53156.24-2.00%98,755
Apr 3, 2025169.09169.09160.17161.76159.43-7.57%56,287
Apr 2, 2025171.60175.03171.60175.01172.480.57%64,089
Apr 1, 2025171.97174.90170.50174.02171.510.96%53,882
Mar 31, 2025171.78174.42169.00172.36169.87-0.51%39,026
Mar 28, 2025174.45174.82169.77173.25170.75-1.10%56,481
Mar 27, 2025175.29176.07170.44175.18172.650.23%63,772
Mar 26, 2025178.04178.04171.49174.77172.25-1.14%68,132
Mar 25, 2025179.50180.19175.37176.78174.23-1.13%34,020
Mar 24, 2025177.98180.92176.80178.80176.221.87%27,365
Mar 21, 2025175.58177.25172.74175.51172.98-0.81%136,625
Mar 20, 2025175.78179.26174.10176.95174.400.06%41,967
Mar 19, 2025176.51178.10173.69176.84174.290.61%52,165
Mar 18, 2025175.36176.43171.68175.76173.22-0.35%39,668
Mar 17, 2025171.44176.98171.17176.38173.831.77%42,713
Mar 14, 2025170.29174.01168.56173.32170.823.20%31,033
Mar 13, 2025170.03170.31167.13167.94165.52-2.51%32,628
Mar 12, 2025176.07176.08172.01172.27169.78-2.07%40,530
Mar 11, 2025172.39177.65170.14175.91173.372.45%37,728
Mar 10, 2025179.48179.48171.14171.71169.23-5.47%52,432
Mar 7, 2025180.78182.52177.62181.64179.020.23%55,497
Mar 6, 2025180.23181.36175.01181.23178.610.13%40,066
Mar 5, 2025177.85182.15176.30180.99178.382.24%37,017
Mar 4, 2025181.77181.77175.27177.02174.46-3.67%56,493
Mar 3, 2025189.67192.00180.99183.76181.11-2.14%51,056