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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148.02	146.91	146.91	148.02	144.67	97,796
February 19, 2026	140.47	146.48	146.48	148.22	139.51	137,449
February 18, 2026	138.19	141.66	141.66	142.63	138.19	107,342
February 17, 2026	139.24	138.03	138.03	139.88	135.7	77,516
February 13, 2026	138.71	138.18	138.18	139.59	136.41	76,300
February 12, 2026	140.58	137.94	137.94	140.93	135.09	72,698
February 11, 2026	140.43	139.72	139.72	143.39	139.4	100,035
February 10, 2026	135.97	141.81	141.81	144.47	135.97	134,503
February 09, 2026	140.22	135.76	135.76	140.33	135.31	106,200
February 06, 2026	147	140.29	140.29	149.2	140.23	113,300
February 05, 2026	151.58	150.96	150.96	157.28	146.26	127,300
February 04, 2026	152.11	150.68	150.68	154.2	147.41	148,900
February 03, 2026	160.86	152.25	152.25	162.89	150.26	99,140
February 02, 2026	162.53	162.32	162.32	166.08	162	91,200
January 30, 2026	162.94	163.12	163.12	164.85	160.29	282,072
January 29, 2026	167.05	165.91	165.91	167.73	164.26	136,400
January 28, 2026	169	166.25	166.25	170.17	165.69	77,100
January 27, 2026	170.61	169.06	169.06	171.15	168.9	75,400
January 26, 2026	166.82	169.11	169.11	170.38	166.42	102,000
January 23, 2026	168.52	166.7	166.7	168.52	165.17	36,300
January 22, 2026	169.69	169.41	169.41	170.89	167.7	56,000
January 21, 2026	163.93	167.73	167.73	168.98	163.93	61,000
January 20, 2026	168.06	163.58	163.58	168.06	162.82	44,000
January 16, 2026	170.76	169.3	169.3	170.99	168.21	74,700
January 15, 2026	169.27	170.27	170.27	171.4	167.78	74,700
January 14, 2026	167.28	169.79	169.79	171.04	167.28	88,600
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

Virtus Investment Partners, Inc. (VRTS) NASDAQ