Skip to main content
Virtus Investment Partners, Inc. (VRTS)
NYSE: VRTS · Real-Time Price · USD
145.07
+0.20 (0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026147.15147.15145.07145.07145.070.14%67,739
Apr 27, 2026143.12147.52143.12144.87144.871.21%74,853
Apr 24, 2026142.60144.45140.28143.14143.140.39%144,285
Apr 23, 2026140.92143.87140.16142.58142.580.50%103,280
Apr 22, 2026138.75141.87136.82141.87141.872.86%79,229
Apr 21, 2026142.70143.55137.48137.93137.93-2.98%65,159
Apr 20, 2026139.00142.69139.00142.17142.171.71%95,711
Apr 17, 2026140.87143.34139.61139.78139.78-0.72%106,132
Apr 16, 2026143.90143.90140.29140.79140.79-1.85%78,651
Apr 15, 2026142.00143.51141.00143.45143.451.17%102,028
Apr 14, 2026140.33143.18138.58141.79141.791.84%129,851
Apr 13, 2026137.86139.24133.29139.23139.231.30%115,858
Apr 10, 2026135.82137.88134.31137.45137.451.20%123,183
Apr 9, 2026133.79137.18133.02135.82135.820.15%114,129
Apr 8, 2026132.88136.76132.50135.62135.625.08%146,792
Apr 7, 2026127.16130.18126.91129.06129.060.51%155,444
Apr 6, 2026126.63128.90125.42128.41128.410.90%85,236
Apr 2, 2026128.77129.26121.61127.26127.26-2.94%113,863
Apr 1, 2026133.83135.26130.92131.12131.12-2.40%84,773
Mar 31, 2026132.39134.51129.74134.35134.353.22%150,475
Mar 30, 2026130.28132.24128.64130.16130.160.81%152,554
Mar 27, 2026132.22132.38128.23129.11129.11-3.07%106,078
Mar 26, 2026131.22134.36130.66133.20133.200.53%76,968
Mar 25, 2026131.89132.99129.89132.50132.501.73%85,911
Mar 24, 2026129.36131.41128.39130.25130.250.17%115,674
Mar 23, 2026130.22131.42128.14130.03130.032.75%97,635
Mar 20, 2026129.08130.00125.78126.55126.55-2.04%267,191
Mar 19, 2026128.09130.50125.40129.18129.18-0.75%104,239
Mar 18, 2026130.00133.57127.62130.16130.16-1.12%129,087
Mar 17, 2026129.05133.48127.28131.63131.634.95%159,533
Mar 16, 2026127.54128.41124.70125.42125.42-0.55%77,390
Mar 13, 2026128.58129.35125.92126.11126.11-1.24%72,306
Mar 12, 2026129.96130.90127.67127.69127.69-3.46%96,963
Mar 11, 2026131.20133.60128.01132.26132.260.46%72,702
Mar 10, 2026132.15133.75129.12131.65131.65-0.46%80,567
Mar 9, 2026131.43133.33127.00132.26132.26-1.36%113,363
Mar 6, 2026136.44136.44131.87134.08134.08-3.09%87,784
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