Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
161.79
+2.73 (1.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
VRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.20 | 163.05 | 159.06 | 161.79 | 161.79 | 1.72% | 61,065 |
| Dec 4, 2025 | 162.86 | 162.98 | 158.21 | 159.06 | 159.06 | -2.51% | 57,084 |
| Dec 3, 2025 | 156.40 | 163.81 | 156.40 | 163.16 | 163.16 | 4.88% | 51,704 |
| Dec 2, 2025 | 161.92 | 161.93 | 155.35 | 155.57 | 155.57 | -2.99% | 43,538 |
| Dec 1, 2025 | 159.38 | 161.64 | 158.96 | 160.37 | 160.37 | 0.49% | 44,018 |
| Nov 28, 2025 | 158.71 | 161.32 | 158.05 | 159.59 | 159.59 | -0.41% | 28,556 |
| Nov 26, 2025 | 159.28 | 161.15 | 156.59 | 160.25 | 160.25 | 0.07% | 104,944 |
| Nov 25, 2025 | 155.15 | 161.14 | 154.38 | 160.13 | 160.13 | 3.06% | 91,058 |
| Nov 24, 2025 | 157.49 | 157.55 | 154.66 | 155.38 | 155.38 | -1.81% | 78,984 |
| Nov 21, 2025 | 156.35 | 162.00 | 155.09 | 158.25 | 158.25 | 1.88% | 56,223 |
| Nov 20, 2025 | 157.30 | 158.55 | 153.21 | 155.33 | 155.33 | -0.55% | 53,361 |
| Nov 19, 2025 | 156.00 | 162.68 | 154.20 | 156.19 | 156.19 | 0.01% | 38,876 |
| Nov 18, 2025 | 154.88 | 158.44 | 154.88 | 156.18 | 156.18 | 0.48% | 69,247 |
| Nov 17, 2025 | 161.65 | 162.70 | 154.68 | 155.43 | 155.43 | -4.08% | 49,150 |
| Nov 14, 2025 | 164.23 | 164.23 | 161.53 | 162.04 | 162.04 | -1.58% | 50,880 |
| Nov 13, 2025 | 162.29 | 166.17 | 162.28 | 164.64 | 164.64 | -0.69% | 60,940 |
| Nov 12, 2025 | 165.34 | 166.67 | 161.40 | 165.79 | 165.79 | 1.15% | 100,762 |
| Nov 11, 2025 | 162.19 | 164.75 | 161.00 | 163.90 | 163.90 | 1.07% | 72,840 |
| Nov 10, 2025 | 164.31 | 165.29 | 160.46 | 162.17 | 162.17 | -0.61% | 61,979 |
| Nov 7, 2025 | 162.30 | 163.25 | 158.69 | 163.16 | 163.16 | 0.18% | 77,709 |
| Nov 6, 2025 | 161.44 | 163.18 | 160.78 | 162.86 | 162.86 | 0.33% | 88,969 |
| Nov 5, 2025 | 159.37 | 162.97 | 158.72 | 162.32 | 162.32 | 1.53% | 72,129 |
| Nov 4, 2025 | 160.19 | 161.75 | 158.58 | 159.87 | 159.87 | -0.29% | 60,665 |
| Nov 3, 2025 | 161.84 | 163.16 | 159.28 | 160.33 | 160.33 | -1.53% | 69,892 |
| Oct 31, 2025 | 160.81 | 164.93 | 160.18 | 162.82 | 162.82 | -0.24% | 53,323 |
| Oct 30, 2025 | 163.50 | 166.38 | 163.00 | 163.21 | 160.81 | -1.08% | 63,841 |
| Oct 29, 2025 | 168.87 | 169.11 | 163.26 | 165.00 | 162.57 | -2.36% | 74,661 |
| Oct 28, 2025 | 170.70 | 171.52 | 166.97 | 168.99 | 166.51 | -1.32% | 67,025 |
| Oct 27, 2025 | 167.79 | 173.97 | 166.50 | 171.25 | 168.73 | 2.93% | 92,309 |
| Oct 24, 2025 | 177.29 | 183.04 | 161.29 | 166.38 | 163.93 | -6.23% | 96,929 |
| Oct 23, 2025 | 177.87 | 179.28 | 175.45 | 177.44 | 174.83 | 0.16% | 80,647 |
| Oct 22, 2025 | 178.64 | 180.00 | 175.35 | 177.16 | 174.55 | -0.25% | 109,467 |
| Oct 21, 2025 | 177.71 | 178.96 | 175.00 | 177.61 | 175.00 | -1.63% | 94,429 |
| Oct 20, 2025 | 184.91 | 185.94 | 179.25 | 180.56 | 177.90 | -1.81% | 79,274 |
| Oct 17, 2025 | 183.04 | 184.20 | 180.80 | 183.89 | 181.19 | 0.43% | 87,354 |
| Oct 16, 2025 | 192.00 | 192.00 | 182.75 | 183.10 | 180.41 | -4.54% | 60,622 |
| Oct 15, 2025 | 195.00 | 195.00 | 188.88 | 191.81 | 188.99 | -0.62% | 134,974 |
| Oct 14, 2025 | 185.71 | 194.06 | 185.71 | 193.00 | 190.16 | 2.69% | 89,600 |
| Oct 13, 2025 | 186.64 | 188.49 | 184.31 | 187.95 | 185.19 | 2.16% | 61,823 |
| Oct 10, 2025 | 194.91 | 195.00 | 183.88 | 183.97 | 181.26 | -5.05% | 69,728 |
| Oct 9, 2025 | 193.48 | 193.76 | 190.11 | 193.76 | 190.91 | 0.56% | 57,039 |
| Oct 8, 2025 | 193.12 | 194.55 | 191.55 | 192.69 | 189.86 | 0.75% | 51,921 |
| Oct 7, 2025 | 192.36 | 194.70 | 190.38 | 191.26 | 188.45 | -0.63% | 92,809 |
| Oct 6, 2025 | 193.38 | 195.00 | 190.17 | 192.48 | 189.65 | 0.35% | 67,626 |
| Oct 3, 2025 | 187.96 | 191.81 | 187.96 | 191.81 | 188.99 | 2.10% | 74,592 |
| Oct 2, 2025 | 185.03 | 187.89 | 184.70 | 187.87 | 185.11 | 0.99% | 63,331 |
| Oct 1, 2025 | 187.84 | 189.67 | 186.02 | 186.03 | 183.29 | -2.10% | 76,970 |
| Sep 30, 2025 | 191.51 | 193.58 | 187.02 | 190.03 | 187.24 | -0.70% | 208,694 |
| Sep 29, 2025 | 192.49 | 193.71 | 190.03 | 191.37 | 188.56 | -0.45% | 61,028 |
| Sep 26, 2025 | 189.93 | 192.59 | 189.47 | 192.24 | 189.41 | 1.22% | 139,987 |
| Sep 25, 2025 | 187.46 | 190.98 | 187.46 | 189.93 | 187.14 | -0.01% | 125,118 |
| Sep 24, 2025 | 193.61 | 193.61 | 189.93 | 189.95 | 187.16 | -0.96% | 125,523 |
| Sep 23, 2025 | 193.13 | 195.00 | 190.26 | 191.79 | 188.97 | 0.21% | 89,180 |
| Sep 22, 2025 | 190.90 | 193.69 | 189.84 | 191.38 | 188.57 | 0.37% | 93,220 |
| Sep 19, 2025 | 195.25 | 195.25 | 188.99 | 190.67 | 187.87 | -2.00% | 125,900 |
| Sep 18, 2025 | 192.27 | 194.72 | 192.27 | 194.56 | 191.70 | 1.86% | 72,789 |
| Sep 17, 2025 | 192.55 | 196.24 | 190.36 | 191.01 | 188.20 | -1.16% | 66,550 |
| Sep 16, 2025 | 194.88 | 195.38 | 191.12 | 193.25 | 190.41 | -0.77% | 47,282 |
| Sep 15, 2025 | 198.52 | 198.68 | 194.25 | 194.75 | 191.89 | -1.67% | 46,342 |
| Sep 12, 2025 | 200.00 | 203.61 | 197.36 | 198.05 | 195.14 | -1.75% | 69,986 |
| Sep 11, 2025 | 195.45 | 201.93 | 194.85 | 201.58 | 198.62 | 4.12% | 86,027 |
| Sep 10, 2025 | 195.29 | 196.37 | 192.70 | 193.61 | 190.76 | -0.93% | 58,523 |
| Sep 9, 2025 | 196.71 | 199.11 | 195.22 | 195.43 | 192.56 | -0.78% | 46,244 |
| Sep 8, 2025 | 196.12 | 197.80 | 191.17 | 196.97 | 194.07 | 1.54% | 46,616 |
| Sep 5, 2025 | 198.12 | 199.92 | 193.64 | 193.98 | 191.13 | -1.43% | 77,949 |
| Sep 4, 2025 | 194.32 | 196.80 | 192.17 | 196.80 | 193.91 | 2.07% | 84,298 |
| Sep 3, 2025 | 196.52 | 200.00 | 190.93 | 192.81 | 189.97 | -2.72% | 131,708 |
| Sep 2, 2025 | 199.58 | 199.58 | 195.80 | 198.20 | 195.29 | -1.60% | 64,250 |
| Aug 29, 2025 | 201.14 | 202.31 | 198.52 | 201.43 | 198.47 | 0.44% | 82,527 |
| Aug 28, 2025 | 203.15 | 203.15 | 197.62 | 200.54 | 197.59 | -0.54% | 61,490 |
| Aug 27, 2025 | 199.44 | 202.97 | 197.66 | 201.63 | 198.67 | 0.76% | 73,422 |
| Aug 26, 2025 | 197.56 | 201.08 | 197.50 | 200.11 | 197.17 | 0.91% | 108,138 |
| Aug 25, 2025 | 199.06 | 200.07 | 196.94 | 198.31 | 195.39 | -0.97% | 104,900 |
| Aug 22, 2025 | 190.01 | 201.09 | 190.01 | 200.26 | 197.32 | 5.93% | 148,190 |
| Aug 21, 2025 | 189.92 | 194.91 | 188.70 | 189.05 | 186.27 | -1.12% | 47,436 |
| Aug 20, 2025 | 193.10 | 194.21 | 189.40 | 191.20 | 188.39 | -1.15% | 62,786 |
| Aug 19, 2025 | 192.27 | 194.74 | 192.20 | 193.43 | 190.59 | 0.60% | 73,638 |
| Aug 18, 2025 | 192.25 | 195.01 | 192.25 | 192.27 | 189.44 | -0.94% | 52,245 |
| Aug 15, 2025 | 198.82 | 199.56 | 193.23 | 194.09 | 191.24 | -2.17% | 87,656 |
| Aug 14, 2025 | 197.16 | 198.85 | 193.05 | 198.40 | 195.48 | 0.27% | 80,298 |
| Aug 13, 2025 | 195.70 | 198.24 | 193.50 | 197.86 | 194.95 | 1.92% | 90,296 |
| Aug 12, 2025 | 190.16 | 195.78 | 190.12 | 194.13 | 191.28 | 2.55% | 49,668 |
| Aug 11, 2025 | 188.88 | 191.80 | 188.88 | 189.30 | 186.52 | -0.43% | 63,889 |
| Aug 8, 2025 | 185.93 | 191.52 | 185.93 | 190.11 | 187.31 | 1.59% | 98,606 |
| Aug 7, 2025 | 191.13 | 191.39 | 186.17 | 187.14 | 184.39 | -1.74% | 49,300 |
| Aug 6, 2025 | 191.39 | 193.14 | 188.89 | 190.46 | 187.66 | -0.31% | 50,474 |
| Aug 5, 2025 | 191.13 | 192.65 | 189.11 | 191.06 | 188.25 | -0.29% | 50,320 |
| Aug 4, 2025 | 191.89 | 192.68 | 188.91 | 191.62 | 188.80 | 1.03% | 40,170 |
| Aug 1, 2025 | 190.21 | 190.21 | 186.98 | 189.66 | 186.87 | -1.89% | 60,387 |
| Jul 31, 2025 | 195.58 | 198.86 | 191.29 | 193.31 | 190.47 | -2.86% | 52,380 |
| Jul 30, 2025 | 194.93 | 202.26 | 194.53 | 199.01 | 193.87 | 1.96% | 91,332 |
| Jul 29, 2025 | 194.32 | 196.68 | 193.00 | 195.18 | 190.14 | 0.58% | 77,395 |
| Jul 28, 2025 | 199.00 | 199.94 | 193.03 | 194.05 | 189.03 | -1.84% | 62,048 |
| Jul 25, 2025 | 206.57 | 210.00 | 191.65 | 197.69 | 192.58 | -7.47% | 93,013 |
| Jul 24, 2025 | 212.16 | 215.06 | 209.59 | 213.65 | 208.13 | -0.15% | 77,545 |
| Jul 23, 2025 | 213.70 | 214.88 | 210.78 | 213.98 | 208.45 | 1.51% | 73,126 |
| Jul 22, 2025 | 208.39 | 211.60 | 206.95 | 210.80 | 205.35 | 1.66% | 54,433 |
| Jul 21, 2025 | 208.16 | 210.08 | 206.80 | 207.36 | 202.00 | 0.01% | 51,876 |
| Jul 18, 2025 | 211.49 | 212.20 | 206.31 | 207.33 | 201.97 | -1.43% | 64,694 |
| Jul 17, 2025 | 206.79 | 212.67 | 206.79 | 210.33 | 204.89 | 0.90% | 72,899 |