Skip to main content
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
133.23
-5.12 (-3.70%)
Mar 6, 2026, 1:42 PM EST - Market open

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026136.44136.44131.87133.87--3.24%30,001
Mar 5, 2026140.26140.26136.10138.35138.35-1.60%118,147
Mar 4, 2026139.53141.73137.76140.60140.600.63%69,872
Mar 3, 2026138.05141.30135.83139.72139.72-0.68%76,466
Mar 2, 2026136.01141.24136.01140.67140.671.67%56,544
Feb 27, 2026141.48141.69137.31138.36138.36-4.02%65,875
Feb 26, 2026143.34145.06139.35144.15144.151.19%66,732
Feb 25, 2026142.67143.61139.15142.45142.451.14%72,061
Feb 24, 2026140.57144.16138.44140.85140.851.78%79,525
Feb 23, 2026145.94149.50136.13138.39138.39-5.80%110,875
Feb 20, 2026145.56147.78143.82146.91146.910.29%97,785
Feb 19, 2026140.47148.22139.51146.48146.483.40%140,208
Feb 18, 2026138.19142.63138.19141.66141.662.63%107,335
Feb 17, 2026139.24139.88135.70138.03138.03-0.11%77,411
Feb 13, 2026138.71139.59136.41138.18138.180.17%71,466
Feb 12, 2026140.58140.93134.81137.94137.94-1.27%91,693
Feb 11, 2026141.84143.84139.42139.72139.72-1.47%122,681
Feb 10, 2026135.97144.47135.97141.81141.814.46%118,394
Feb 9, 2026140.22140.33135.31135.76135.76-3.23%106,140
Feb 6, 2026147.00149.20140.23140.29140.29-7.07%113,275
Feb 5, 2026151.58157.28146.26150.96150.960.19%127,281
Feb 4, 2026152.11154.20147.41150.68150.68-1.03%148,905
Feb 3, 2026160.86162.89150.26152.25152.25-6.20%99,127
Feb 2, 2026162.53166.08162.00162.32162.32-0.57%91,153
Jan 30, 2026162.94164.86160.29163.25163.25-1.60%329,015
Jan 29, 2026167.05167.73164.26165.91163.51-0.20%135,139
Jan 28, 2026169.00170.17165.69166.25163.85-1.66%77,072
Jan 27, 2026170.61171.15168.90169.06166.61-0.03%75,428
Jan 26, 2026166.82170.38166.42169.11166.661.45%102,020
Jan 23, 2026168.52168.52165.17166.70164.29-1.60%36,272
Jan 22, 2026169.69170.89167.70169.41166.961.00%56,001
Jan 21, 2026163.93168.98163.93167.73165.302.54%61,021
Jan 20, 2026168.06168.06162.82163.58161.21-3.38%44,012
Jan 16, 2026170.76170.99168.21169.30166.85-0.57%74,734
Jan 15, 2026169.27171.40167.78170.27167.810.28%74,652
Jan 14, 2026167.28171.04167.28169.79167.330.53%88,555
Jan 13, 2026175.58175.58165.94168.89166.45-3.84%85,587
Jan 12, 2026171.72175.66171.65175.63173.091.09%79,118
Jan 9, 2026172.69175.58172.10173.74171.231.42%94,144
Jan 8, 2026164.90172.07164.90171.31168.832.94%87,286
Jan 7, 2026168.95169.20163.88166.41164.00-1.82%54,637
Jan 6, 2026166.30169.92166.03169.50167.051.20%54,083
Jan 5, 2026162.31171.41162.31167.49165.073.06%86,714
Jan 2, 2026162.95164.82161.53162.51160.16-0.39%43,676
Dec 31, 2025164.85165.77162.37163.15160.79-0.60%63,906
Dec 30, 2025165.36165.65163.40164.13161.76-0.25%50,159
Dec 29, 2025166.73167.06163.30164.54162.16-1.14%46,034
Dec 26, 2025167.71167.71165.69166.43164.02-0.08%41,712
Dec 24, 2025166.15168.58164.64166.56164.150.62%43,965
Dec 23, 2025162.98167.63162.98165.53163.140.60%83,959
Dec 22, 2025161.53166.05161.53164.55162.171.86%59,314
Dec 19, 2025162.86163.91160.39161.54159.20-0.99%146,779
Dec 18, 2025166.45168.25162.85163.16160.80-1.01%108,663
Dec 17, 2025164.13167.32163.87164.83162.45-1.06%79,088
Dec 16, 2025167.46169.27165.92166.59164.180.42%61,319
Dec 15, 2025168.29171.36165.40165.90163.50-1.92%119,287
Dec 12, 2025166.74171.06166.74169.14166.690.49%100,480
Dec 11, 2025166.43169.82165.80168.31165.882.35%108,297
Dec 10, 2025161.15166.28159.18164.44162.061.04%132,725
Dec 9, 2025160.03163.99159.00162.74160.392.24%72,554
Dec 8, 2025163.14163.14157.60159.17156.87-1.62%88,912
Dec 5, 2025159.20163.05159.06161.79159.451.72%61,070
Dec 4, 2025162.86162.98158.21159.06156.76-2.51%57,084
Dec 3, 2025156.40163.81156.40163.16160.804.88%51,704
Dec 2, 2025161.92161.93155.35155.57153.32-2.99%43,538
Dec 1, 2025159.38161.64158.96160.37158.050.49%44,018
Nov 28, 2025158.71161.32158.05159.59157.28-0.41%28,556
Nov 26, 2025159.28161.15156.59160.25157.930.07%104,944
Nov 25, 2025155.15161.14154.38160.13157.813.06%91,058
Nov 24, 2025157.49157.55154.66155.38153.13-1.81%78,984
Nov 21, 2025156.35162.00155.09158.25155.961.88%56,223
Nov 20, 2025157.30158.55153.21155.33153.08-0.55%53,361
Nov 19, 2025156.00162.68154.20156.19153.930.01%38,876
Nov 18, 2025154.88158.44154.88156.18153.920.48%69,247
Nov 17, 2025161.65162.70154.68155.43153.18-4.08%49,150
Nov 14, 2025164.23164.23161.53162.04159.70-1.58%50,880
Nov 13, 2025162.29166.17162.28164.64162.26-0.69%60,940
Nov 12, 2025165.34166.67161.40165.79163.391.15%100,762
Nov 11, 2025162.19164.75161.00163.90161.531.07%72,840
Nov 10, 2025164.31165.29160.46162.17159.82-0.61%61,979
Nov 7, 2025162.30163.25158.69163.16160.800.18%77,709
Nov 6, 2025161.44163.18160.78162.86160.500.33%88,969
Nov 5, 2025159.37162.97158.72162.32159.971.53%72,129
Nov 4, 2025160.19161.75158.58159.87157.56-0.29%60,665
Nov 3, 2025161.84163.16159.28160.33158.01-1.53%69,892
Oct 31, 2025160.81164.93160.18162.82160.46-0.24%53,323
Oct 30, 2025163.50166.38163.00163.21158.48-1.08%63,841
Oct 29, 2025168.87169.11163.26165.00160.22-2.36%74,661
Oct 28, 2025170.70171.52166.97168.99164.10-1.32%67,025
Oct 27, 2025167.79173.97166.50171.25166.292.93%92,309
Oct 24, 2025177.29183.04161.29166.38161.56-6.23%96,929
Oct 23, 2025177.87179.28175.45177.44172.300.16%80,647
Oct 22, 2025178.64180.00175.35177.16172.03-0.25%109,467
Oct 21, 2025177.71178.96175.00177.61172.47-1.63%94,429
Oct 20, 2025184.91185.94179.25180.56175.33-1.81%79,274
Oct 17, 2025183.04184.20180.80183.89178.560.43%87,354
Oct 16, 2025192.00192.00182.75183.10177.80-4.54%60,622
Oct 15, 2025195.00195.00188.88191.81186.26-0.62%134,974
Oct 14, 2025185.71194.06185.71193.00187.412.69%89,600
Oct 13, 2025186.64188.49184.31187.95182.512.16%61,823