Home

Virtus Investment Partners, Inc. - Common Stock (VRTS)

166.38
-11.06 (-6.23%)
NYSE · Last Trade: Oct 25th, 3:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Virtus Investment Partners, Inc. - Common Stock (VRTS)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025177.29183.04161.29166.3896,927166.38
10/23/2025177.87179.28175.45177.4480,647177.44
10/22/2025178.64180.00175.35177.16109,467177.16
10/21/2025177.71178.96175.00177.6194,429177.61
10/20/2025184.91185.94179.25180.5679,274180.56
10/17/2025183.04184.20180.80183.8987,354183.89
10/16/2025192.00192.00182.75183.1060,622183.10
10/15/2025195.00195.00188.88191.81134,974191.81
10/14/2025185.71194.06185.71193.0089,600193.00
10/13/2025186.64188.49184.31187.9561,823187.95
10/10/2025194.91195.00183.88183.9769,728183.97
10/09/2025193.48193.76190.10193.7657,039193.76
10/08/2025193.12194.54191.55192.6951,921192.69
10/07/2025192.36194.70190.38191.2692,809191.26
10/06/2025193.38195.00190.17192.4867,626192.48
10/03/2025187.96191.81187.96191.8174,592191.81
10/02/2025185.03187.89184.70187.8763,331187.87
10/01/2025187.84189.67186.02186.0376,940186.03
9/30/2025191.51193.58187.02190.03208,694190.03
9/29/2025192.49193.71190.03191.3761,028191.37
9/26/2025189.93192.59189.47192.24141,205192.24
9/25/2025187.46190.98187.46189.93125,118189.93
9/24/2025193.61193.61189.93189.95125,523189.95
9/23/2025193.13195.00190.26191.7989,180191.79
9/22/2025190.90193.69189.84191.3893,220191.38
9/19/2025195.25195.25188.99190.67125,900190.67
9/18/2025192.27194.72192.27194.5672,789194.56
9/17/2025192.55196.24190.36191.0166,550191.01
9/16/2025194.88195.38191.12193.2547,282193.25
9/15/2025198.52198.68194.25194.7546,342194.75
9/12/2025200.00203.61197.36198.0569,986198.05
9/11/2025195.45201.93194.84201.5886,027201.58
9/10/2025195.29196.37192.70193.6158,523193.61
9/09/2025196.71199.11195.22195.4346,244195.43
9/08/2025196.12197.79191.16196.9746,616196.97
9/05/2025198.12199.92193.63193.9877,949193.98
9/04/2025194.32196.80192.16196.8084,298196.80
9/03/2025196.52200.00190.93192.81131,708192.81
9/02/2025199.58199.58195.80198.2064,250198.20
8/29/2025201.14202.31198.52201.4382,527201.43
8/28/2025203.15203.15197.62200.5461,490200.54
8/27/2025199.44202.97197.66201.6373,275201.63
8/26/2025197.56201.08197.50200.11108,138200.11
8/25/2025199.06200.07196.94198.31104,900198.31
8/22/2025190.01201.09190.01200.26148,190200.26
8/21/2025189.92194.91188.70189.0547,436189.05
8/20/2025193.10194.21189.40191.2062,786191.20
8/19/2025192.27194.74192.20193.4373,638193.43
8/18/2025192.25195.01192.25192.2752,245192.27
8/15/2025198.82199.56193.23194.0987,656194.09
8/14/2025197.16198.85193.05198.4080,098198.40
8/13/2025195.70198.24193.50197.8690,296197.86
8/12/2025190.16195.78190.12194.1349,668194.13
8/11/2025188.88191.80188.88189.3063,889189.30
8/08/2025185.93191.52185.93190.1198,606190.11
8/07/2025191.13191.38186.17187.1449,300187.14
8/06/2025191.39193.13188.89190.4650,474190.46
8/05/2025191.13192.65189.11191.0650,320191.06
8/04/2025191.89192.68188.91191.6240,170191.62
8/01/2025190.21190.21186.98189.6660,387189.66
7/31/2025195.58198.86191.28193.3152,380193.31
7/30/2025194.93202.26194.53199.0191,332199.01
7/29/2025194.32196.68193.00195.1877,395195.18
7/28/2025199.00199.94193.03194.0562,048194.05
7/25/2025206.57210.00191.65197.6993,013197.69