Skip to main content
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
197.86
+3.73 (1.92%)
Aug 13, 2025, 4:00 PM - Market closed

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025195.70198.24193.50197.86197.861.92%90,296
Aug 12, 2025190.16195.78190.12194.13194.132.55%49,668
Aug 11, 2025188.88191.80188.88189.30189.30-0.43%63,889
Aug 8, 2025185.93191.52185.93190.11190.111.59%98,606
Aug 7, 2025191.13191.39186.17187.14187.14-1.74%49,300
Aug 6, 2025191.39193.14188.89190.46190.46-0.31%50,474
Aug 5, 2025191.13192.65189.11191.06191.06-0.29%50,320
Aug 4, 2025191.89192.68188.91191.62191.621.03%40,170
Aug 1, 2025190.21190.21186.98189.66189.66-1.89%60,387
Jul 31, 2025195.58198.86191.29193.31193.31-2.86%52,380
Jul 30, 2025194.93202.26194.53199.01196.721.96%91,332
Jul 29, 2025194.32196.68193.00195.18192.930.58%77,395
Jul 28, 2025199.00199.94193.03194.05191.82-1.84%62,048
Jul 25, 2025206.57210.00191.65197.69195.42-7.47%93,013
Jul 24, 2025212.16215.06209.59213.65211.19-0.15%77,545
Jul 23, 2025213.70214.88210.78213.98211.521.51%73,126
Jul 22, 2025208.39211.60206.95210.80208.381.66%54,433
Jul 21, 2025208.16210.08206.80207.36204.970.01%51,876
Jul 18, 2025211.49212.20206.31207.33204.95-1.43%64,694
Jul 17, 2025206.79212.67206.79210.33207.910.90%72,899
Jul 16, 2025203.41208.65201.17208.45206.053.62%123,401
Jul 15, 2025203.88205.50200.83201.17198.86-1.09%121,231
Jul 14, 2025203.56204.73202.27203.39201.05-0.68%78,130
Jul 11, 2025201.52205.78198.21204.79202.431.37%212,617
Jul 10, 2025197.92205.29197.92202.02199.702.31%185,124
Jul 9, 2025198.28199.57196.29197.45195.180.05%176,091
Jul 8, 2025195.32200.80194.70197.36195.091.04%156,841
Jul 7, 2025196.51199.36193.33195.32193.07-1.90%105,382
Jul 3, 2025201.35202.61196.96199.10196.81-0.80%96,027
Jul 2, 2025189.76201.27189.76200.71198.406.35%190,885
Jul 1, 2025181.11190.91181.07188.73186.564.04%145,897
Jun 30, 2025184.42185.04179.60181.40179.31-0.98%196,780
Jun 27, 2025186.23186.23181.70183.19181.08-1.15%508,030
Jun 26, 2025182.47185.52180.45185.33183.201.54%274,272
Jun 25, 2025179.74182.69176.55182.52180.421.40%242,426
Jun 24, 2025178.31182.60178.30180.00177.932.26%222,770
Jun 23, 2025174.24176.21172.00176.02174.000.58%121,134
Jun 20, 2025175.48175.50173.84175.00172.990.52%97,312
Jun 18, 2025171.00175.91171.00174.09172.091.43%77,403
Jun 17, 2025173.70175.08171.48171.63169.66-1.82%174,629
Jun 16, 2025175.25178.06174.15174.81172.800.71%107,346
Jun 13, 2025174.92175.96173.25173.57171.57-2.24%61,435
Jun 12, 2025174.40177.54173.29177.54175.500.68%79,223
Jun 11, 2025178.95180.64175.47176.34174.31-0.51%93,584
Jun 10, 2025176.41178.31175.55177.25175.211.14%169,177
Jun 9, 2025170.57176.99170.50175.25173.232.77%122,669
Jun 6, 2025171.85173.00169.94170.53168.570.91%91,303
Jun 5, 2025169.18171.31168.50169.00167.06-0.28%148,643
Jun 4, 2025170.05171.31169.08169.47167.52-0.75%65,502
Jun 3, 2025168.71171.35168.20170.75168.791.39%82,523