Virtus Investment Partners, Inc. (VRTS) NASDAQ

193.43

+1.16(+0.60%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025198.82194.09194.09199.56193.2387,700
August 14, 2025197.16198.4198.4198.85193.0580,100
August 13, 2025195.7197.86197.86198.24193.590,300
August 12, 2025190.16194.13194.13195.77190.1248,267
August 11, 2025188.88189.3189.3191.8188.8863,900
August 08, 2025185.93190.11190.11191.52185.9398,606
August 07, 2025191.13187.14187.14191.39186.1749,300
August 06, 2025191.39190.46190.46193.14188.8950,500
August 05, 2025191.13191.06191.06192.65189.1150,320
August 04, 2025191.89191.62191.62192.68188.9140,200
August 01, 2025190.21189.66189.66190.21186.9860,400
July 31, 2025195.58193.31193.31198.86191.2952,400
July 30, 2025194.93199.01196.76202.26194.5391,300
July 29, 2025194.32195.18192.97196.6819377,400
July 28, 2025199194.05191.86199.94193.0362,000
July 25, 2025206.57197.69195.45210191.6593,000
July 24, 2025212.16213.65211.23215.06209.5977,500
July 23, 2025213.7213.98211.56214.88210.7873,100
July 22, 2025208.39210.8208.42211.6206.9554,400
July 21, 2025208.16207.36207.36210.08206.851,900
July 18, 2025211.49207.33207.33212.2206.3164,700
July 17, 2025206.79210.33210.33212.67206.7972,900
July 16, 2025203.41208.45208.45208.65201.17123,400
July 15, 2025203.88201.17201.17205.5200.83121,200
July 14, 2025203.56203.39203.39204.73202.2778,100
July 11, 2025201.52204.79204.79205.78198.21212,617
July 10, 2025197.92202.02202.02205.29197.92184,499
July 09, 2025198.28197.45197.45199.57196.29176,100
July 08, 2025195.32197.36197.36200.8194.7156,800
July 07, 2025196.51195.32195.32199.36193.33105,400
July 03, 2025201.35199.1199.1202.61196.9696,027
July 02, 2025189.76200.71200.71201.27189.76190,900
July 01, 2025181.11188.73188.73190.91181.07145,900
June 30, 2025184.42181.4181.4185.04179.6196,800
June 27, 2025186.23183.19183.19186.23181.7508,030
June 26, 2025182.47185.33185.33185.52180.45274,300
June 25, 2025179.74182.52182.52182.69176.55242,426
June 24, 2025178.31180180182.6178.3222,800
June 23, 2025174.24176.02176.02176.21172121,134
June 20, 2025175.48175175175.5173.8497,312
June 18, 2025171174.09174.09175.9117177,403
June 17, 2025173.7171.63171.63175.08171.48174,629
June 16, 2025175.25174.81174.81178.06174.15107,346
June 13, 2025174.92173.57173.57175.96173.2561,435
June 12, 2025174.4177.54177.54177.54173.2979,223
June 11, 2025178.95176.34176.34180.64175.4793,600
June 10, 2025176.41177.25177.25178.31175.55169,200
June 09, 2025170.57175.25175.25176.99170.5122,700
June 06, 2025172.15170.35170.35172.85169.9782,748
June 05, 2025169.18169169171.31168.5148,643
June 04, 2025170.05169.47169.47171.31169.0865,502
June 03, 2025168.71170.75170.75171.35168.282,500
June 02, 2025169.51168.41168.41171.16167.861,600
May 30, 2025170.78170.7170.7172.83170.3219,518
May 29, 2025172.68171.43171.43173.16170.4740,042
May 28, 2025172.85171.22171.22172.85171.0549,000
May 27, 2025169.46172.47172.47173.77166.6133,547
May 23, 2025165.47166.96166.96167.82165.4732,373
May 22, 2025169.35169.1169.1171.71168.0439,700
May 21, 2025173.77170.93170.93173.92170.8631,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved