Virtus Investment Partners, Inc. - VRTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	175.58	168.89	168.89	175.58	165.94	85,600
January 12, 2026	171.72	175.63	175.63	175.66	171.65	79,100
January 09, 2026	172.69	173.74	173.74	175.58	172.1	94,144
January 08, 2026	164.9	171.31	171.31	172.07	164.9	87,300
January 07, 2026	168.95	166.41	166.41	169.2	163.88	54,637
January 06, 2026	166.3	169.5	169.5	169.92	166.03	54,100
January 05, 2026	162.31	167.49	167.49	171.41	162.31	86,714
January 02, 2026	162.95	162.51	162.51	164.82	161.53	43,700
December 31, 2025	165.06	163.02	163.02	165.06	162.4	51,345
December 30, 2025	165.72	164.13	164.13	165.72	163.31	40,231
December 29, 2025	166.73	164.54	164.54	167.06	163.3	46,000
December 26, 2025	167.71	166.43	166.43	167.71	165.69	41,700
December 24, 2025	166.46	166.56	166.56	168.15	166.39	38,896
December 23, 2025	162.98	165.53	165.53	167.63	162.98	84,000
December 22, 2025	161.53	164.55	164.55	166.05	161.53	59,300
December 19, 2025	162.86	161.54	161.54	163.91	160.39	146,800
December 18, 2025	166.45	163.16	163.16	168.25	162.85	108,700
December 17, 2025	164.13	164.83	164.83	167.32	163.87	79,100
December 16, 2025	167.46	166.59	166.59	169.27	165.92	61,300
December 15, 2025	168.29	165.9	165.9	171.36	165.4	119,300
December 12, 2025	166.74	169.14	169.14	171.06	166.74	100,500
December 11, 2025	166.43	168.31	168.31	169.82	165.8	95,300
December 10, 2025	161.15	164.44	164.44	166.28	159.18	132,700
December 09, 2025	160.03	162.74	162.74	163.99	159	72,600
December 08, 2025	163.14	159.17	159.17	163.14	157.6	81,595
December 05, 2025	159.2	161.79	161.79	163.05	159.06	61,100
December 04, 2025	162.86	159.06	159.06	162.86	158.21	45,589
December 03, 2025	156.4	163.16	163.16	163.81	156.4	51,700
December 02, 2025	161.92	155.57	155.57	161.93	155.35	43,538
December 01, 2025	159.38	160.37	160.37	161.64	158.96	44,000
November 28, 2025	158.71	159.59	159.59	161.32	158.05	28,600
November 26, 2025	159.28	160.25	160.25	161.15	156.59	104,900
November 25, 2025	155.15	160.13	160.13	161.14	154.38	91,100
November 24, 2025	157.49	155.38	155.38	157.55	154.66	79,000
November 21, 2025	156.35	158.25	158.25	162	155.09	56,200
November 20, 2025	157.3	155.33	155.33	158.55	153.21	53,400
November 19, 2025	156	156.19	156.19	162.68	154.2	38,900
November 18, 2025	154.88	156.18	156.18	158.44	154.88	69,200
November 17, 2025	161.65	155.43	155.43	162.7	154.68	49,200
November 14, 2025	164.23	162.04	162.04	164.23	161.53	50,900
November 13, 2025	162.29	164.64	164.64	166.17	162.28	60,900
November 12, 2025	165.34	165.79	165.79	166.67	161.4	100,800
November 11, 2025	162.19	163.9	163.9	164.75	161	72,800
November 10, 2025	164.31	162.17	162.17	165.29	160.46	62,000
November 07, 2025	162.3	163.16	163.16	163.25	158.69	77,700
November 06, 2025	161.44	162.86	162.86	163.18	160.78	89,000
November 05, 2025	159.37	162.32	162.32	162.97	158.72	72,100
November 04, 2025	160.19	159.87	159.87	161.75	158.58	60,700
November 03, 2025	161.84	160.33	160.33	163.16	159.28	69,900
October 31, 2025	160.81	162.82	162.82	164.93	160.53	36,490
October 30, 2025	163.5	163.21	160.81	166.38	163	63,800
October 29, 2025	168.87	165	162.57	169.11	163.26	74,700
October 28, 2025	170.7	168.99	166.51	171.52	166.97	67,025
October 27, 2025	167.79	171.25	168.73	173.97	166.5	92,309
October 24, 2025	177.29	166.38	166.38	183.04	161.29	96,926
October 23, 2025	177.87	177.44	177.44	179.28	175.45	80,600
October 22, 2025	178.64	177.16	177.16	180	175.35	109,500
October 21, 2025	177.71	177.61	177.61	178.96	175	94,429
October 20, 2025	184.91	180.56	180.56	185.94	179.25	79,300
October 17, 2025	183.04	183.89	183.89	184.2	180.8	87,400

Virtus Investment Partners, Inc. (VRTS) NASDAQ