Skip to main content
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
147.58
+11.89 (8.76%)
At close: Jun 26, 2026, 4:00 PM EDT
146.91
-0.67 (-0.45%)
After-hours: Jun 26, 2026, 7:00 PM EDT

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026137.09147.58135.86147.58147.588.76%307,392
Jun 25, 2026139.65141.86133.30135.69135.69-2.11%109,208
Jun 24, 2026142.20142.64138.55138.61138.61-2.33%96,101
Jun 23, 2026141.27144.25140.40141.91141.910.95%80,277
Jun 22, 2026141.57143.96139.16140.57140.57-0.73%88,395
Jun 18, 2026143.56146.37140.98141.60141.60-0.88%145,996
Jun 17, 2026141.54147.26141.54142.86142.86-0.33%89,538
Jun 16, 2026145.65148.20142.30143.33143.33-0.31%130,800
Jun 15, 2026147.00149.92143.56143.78143.78-0.96%103,742
Jun 12, 2026144.00149.05142.58145.18145.181.82%80,221
Jun 11, 2026141.00143.00139.48142.59142.591.19%96,728
Jun 10, 2026143.57145.75140.13140.92140.92-2.94%148,926
Jun 9, 2026146.01151.09143.03145.19145.190.27%128,665
Jun 8, 2026147.79148.56144.67144.80144.80-1.21%90,135
Jun 5, 2026149.08149.86146.02146.57146.57-1.53%95,047
Jun 4, 2026142.82149.33142.77148.85148.855.62%149,089
Jun 3, 2026145.35145.72138.64140.93140.93-4.31%147,181
Jun 2, 2026145.32147.91143.01147.27147.271.15%173,031
Jun 1, 2026142.82147.38142.60145.60145.601.80%133,200
May 29, 2026143.20147.51142.55143.03143.030.62%108,834
May 28, 2026142.61144.15140.00142.15142.15-1.29%93,351
May 27, 2026145.41146.61143.79144.01144.01-0.07%94,286
May 26, 2026144.00145.99142.63144.11144.110.34%68,859
May 22, 2026141.81145.31140.01143.62143.621.38%106,089
May 21, 2026135.86142.39134.22141.67141.672.71%105,517
May 20, 2026132.79138.12132.01137.93137.934.02%158,837
May 19, 2026138.50141.00132.00132.60132.60-5.41%140,440
May 18, 2026136.78142.86136.78140.19140.191.57%92,623
May 15, 2026141.42141.51137.67138.02138.02-2.95%68,113
May 14, 2026141.24144.20141.24142.21142.210.69%62,850
May 13, 2026139.54141.94137.94141.24141.240.28%74,012
May 12, 2026143.46143.46138.34140.85140.85-1.30%95,663
May 11, 2026143.54145.44142.52142.70142.70-0.85%69,620
May 8, 2026142.07144.53139.51143.93143.931.47%83,772
May 7, 2026143.95145.50140.34141.85141.85-1.03%89,125
May 6, 2026144.95147.72142.37143.32143.320.02%97,482
May 5, 2026140.14145.31139.28143.29143.292.73%117,071
May 4, 2026135.49139.48130.46139.48139.482.56%198,483
May 1, 2026135.90145.00127.00136.00136.00-6.56%181,745
Apr 30, 2026140.47148.06140.08145.55145.553.02%97,703
Apr 29, 2026144.76145.90141.38143.68141.28-0.96%77,022
Apr 28, 2026147.15147.15145.07145.07142.650.14%68,281
Apr 27, 2026143.12147.52143.12144.87142.451.21%74,853
Apr 24, 2026142.60144.45140.28143.14140.750.39%146,687
Apr 23, 2026140.92143.87140.16142.58140.200.50%104,495
Apr 22, 2026138.75141.87136.82141.87139.502.86%79,231
Apr 21, 2026142.70143.55137.48137.93135.63-2.98%66,360
Apr 20, 2026139.00142.69139.00142.17139.801.71%95,712
Apr 17, 2026140.87143.34139.61139.78137.45-0.72%106,139
Apr 16, 2026143.90143.90140.29140.79138.44-1.85%78,664
Apr 15, 2026142.00143.51141.00143.45141.051.17%102,079
Apr 14, 2026140.33143.18138.58141.79139.421.84%129,852
Apr 13, 2026137.86139.24133.29139.23136.901.30%117,730
Apr 10, 2026135.82137.88134.31137.45135.151.20%123,183
Apr 9, 2026133.79137.18133.02135.82133.550.15%114,161
Apr 8, 2026132.88136.76132.50135.62133.355.08%163,179
Apr 7, 2026127.16130.18126.91129.06126.900.51%155,610
Apr 6, 2026126.63128.90125.42128.41126.270.90%85,286
Apr 2, 2026128.77129.26121.61127.26125.13-2.94%113,903
Apr 1, 2026133.83135.26130.92131.12128.93-2.40%84,782
Mar 31, 2026132.39134.51129.74134.35132.113.22%151,176
Mar 30, 2026130.28132.24128.64130.16127.990.81%154,190
Mar 27, 2026132.22132.38128.23129.11126.95-3.07%107,985
Mar 26, 2026131.22134.36130.66133.20130.980.53%77,471
Mar 25, 2026131.89132.99129.89132.50130.291.73%87,082
Mar 24, 2026129.36131.41128.39130.25128.070.17%124,106
Mar 23, 2026130.22131.42128.14130.03127.862.75%97,661
Mar 20, 2026129.08130.00125.78126.55124.44-2.04%269,859
Mar 19, 2026128.09130.50125.40129.18127.02-0.75%105,106
Mar 18, 2026130.00133.57127.62130.16127.99-1.12%136,325
Mar 17, 2026129.05133.48127.28131.63129.434.95%159,577
Mar 16, 2026127.54128.41124.70125.42123.33-0.55%77,577
Mar 13, 2026128.58129.35125.92126.11124.00-1.24%72,308
Mar 12, 2026129.96130.90127.67127.69125.56-3.46%96,968
Mar 11, 2026131.20133.60128.01132.26130.050.46%72,725
Mar 10, 2026132.15133.75129.12131.65129.45-0.46%83,384
Mar 9, 2026131.43133.33127.00132.26130.05-1.36%113,420
Mar 6, 2026136.44136.44131.87134.08131.84-3.09%87,909
Mar 5, 2026140.26140.26136.10138.35136.04-1.60%120,388
Mar 4, 2026139.53141.73137.76140.60138.250.63%70,322
Mar 3, 2026138.05141.30135.83139.72137.39-0.68%77,802
Mar 2, 2026136.01141.24136.01140.67138.321.67%57,053
Feb 27, 2026141.48141.69137.31138.36136.05-4.02%66,354
Feb 26, 2026143.34145.06139.35144.15141.741.19%66,969
Feb 25, 2026142.67143.61139.15142.45140.071.14%72,476
Feb 24, 2026140.57144.16138.44140.85138.501.78%80,576
Feb 23, 2026145.94149.50136.13138.39136.08-5.80%113,135
Feb 20, 2026145.56147.78143.82146.91144.460.29%99,278
Feb 19, 2026140.47148.22139.51146.48144.033.40%141,910
Feb 18, 2026138.19142.63138.19141.66139.292.63%107,342
Feb 17, 2026139.24139.88135.70138.03135.72-0.11%77,516
Feb 13, 2026138.71139.59136.41138.18135.870.17%76,297
Feb 12, 2026140.58140.93134.81137.94135.64-1.27%91,704
Feb 11, 2026141.84143.84139.42139.72137.39-1.47%122,681
Feb 10, 2026135.97144.47135.97141.81139.444.46%134,503
Feb 9, 2026140.22140.33135.31135.76133.49-3.23%106,157
Feb 6, 2026147.00149.20140.23140.29137.95-7.07%113,306
Feb 5, 2026151.58157.28146.26150.96148.440.19%127,300
Feb 4, 2026152.11154.20147.41150.68148.16-1.03%148,908
Feb 3, 2026160.86162.89150.26152.25149.71-6.20%99,141