VRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	186.23	186.23	181.70	183.19	183.19	-1.15%	508,030
Jun 26, 2025	182.47	185.52	180.45	185.33	185.33	1.54%	274,272
Jun 25, 2025	179.74	182.69	176.55	182.52	182.52	1.40%	242,426
Jun 24, 2025	178.31	182.60	178.30	180.00	180.00	2.26%	222,770
Jun 23, 2025	174.24	176.21	172.00	176.02	176.02	0.58%	121,134
Jun 20, 2025	175.48	175.50	173.84	175.00	175.00	0.52%	97,312
Jun 18, 2025	171.00	175.91	171.00	174.09	174.09	1.43%	77,403
Jun 17, 2025	173.70	175.08	171.48	171.63	171.63	-1.82%	174,629
Jun 16, 2025	175.25	178.06	174.15	174.81	174.81	0.71%	107,346
Jun 13, 2025	174.92	175.96	173.25	173.57	173.57	-2.24%	61,435
Jun 12, 2025	174.40	177.54	173.29	177.54	177.54	0.68%	79,223
Jun 11, 2025	178.95	180.64	175.47	176.34	176.34	-0.51%	93,584
Jun 10, 2025	176.41	178.31	175.55	177.25	177.25	1.14%	169,177
Jun 9, 2025	170.57	176.99	170.50	175.25	175.25	2.77%	122,669
Jun 6, 2025	171.85	173.00	169.94	170.53	170.53	0.91%	91,303
Jun 5, 2025	169.18	171.31	168.50	169.00	169.00	-0.28%	148,643
Jun 4, 2025	170.05	171.31	169.08	169.47	169.47	-0.75%	65,502
Jun 3, 2025	168.71	171.35	168.20	170.75	170.75	1.39%	82,523
Jun 2, 2025	169.51	171.16	167.80	168.41	168.41	-1.34%	61,572
May 30, 2025	170.78	172.83	170.30	170.70	170.70	-0.43%	219,518
May 29, 2025	172.68	173.16	170.47	171.43	171.43	0.12%	40,042
May 28, 2025	172.85	172.85	171.05	171.22	171.22	-0.72%	48,978
May 27, 2025	169.46	173.77	166.61	172.47	172.47	3.30%	33,547
May 23, 2025	165.47	167.82	165.47	166.96	166.96	-1.27%	32,373
May 22, 2025	169.35	171.71	168.04	169.10	169.10	-1.07%	39,709
May 21, 2025	173.77	173.92	170.86	170.93	170.93	-3.20%	31,946
May 20, 2025	176.27	179.08	176.27	176.58	176.58	-0.33%	32,597
May 19, 2025	174.18	177.68	174.18	177.16	177.16	-0.24%	34,312
May 16, 2025	177.27	178.63	176.30	177.58	177.58	0.61%	43,779
May 15, 2025	175.47	180.08	173.48	176.50	176.50	0.15%	70,937
May 14, 2025	176.10	177.11	174.74	176.23	176.23	-0.39%	52,960
May 13, 2025	174.18	178.08	174.00	176.92	176.92	2.61%	48,023
May 12, 2025	173.74	177.04	170.46	172.42	172.42	4.36%	54,334
May 9, 2025	166.28	170.99	164.75	165.22	165.22	-0.76%	41,656
May 8, 2025	161.63	167.74	160.19	166.49	166.49	3.99%	41,966
May 7, 2025	161.64	161.87	159.16	160.10	160.10	0.30%	37,766
May 6, 2025	157.97	161.59	157.94	159.62	159.62	0.08%	46,208
May 5, 2025	158.79	161.67	158.79	159.50	159.50	0.17%	37,036
May 2, 2025	157.01	160.77	156.42	159.23	159.23	1.76%	57,298
May 1, 2025	152.85	158.52	152.06	156.48	156.48	1.88%	50,016
Apr 30, 2025	150.51	154.71	147.49	153.59	153.59	-0.56%	72,503
Apr 29, 2025	152.90	155.60	151.80	154.46	152.23	0.14%	39,298
Apr 28, 2025	153.27	155.77	152.00	154.25	152.02	0.63%	45,868
Apr 25, 2025	154.81	155.91	152.00	153.28	151.07	-2.27%	44,938
Apr 24, 2025	155.14	156.84	154.42	156.84	154.58	1.90%	58,206
Apr 23, 2025	155.23	160.70	153.03	153.91	151.69	2.33%	52,264
Apr 22, 2025	146.12	151.31	145.59	150.41	148.24	5.03%	60,373
Apr 21, 2025	147.68	147.68	142.18	143.20	141.13	-3.87%	40,494
Apr 17, 2025	147.99	150.96	147.89	148.96	146.81	0.61%	32,626
Apr 16, 2025	151.91	155.20	146.39	148.05	145.91	-3.84%	44,349