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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	192	183.1	183.1	192	182.75	60,622
October 15, 2025	195	191.81	191.81	195	188.88	135,000
October 14, 2025	185.71	193	193	194.06	185.71	89,600
October 13, 2025	186.64	187.95	187.95	188.49	184.31	61,823
October 10, 2025	194.91	183.97	183.97	195	183.88	69,703
October 09, 2025	193.48	193.76	193.76	193.76	190.11	57,039
October 08, 2025	193.12	192.69	192.69	194.55	191.55	51,921
October 07, 2025	192.36	191.26	191.26	194.7	190.38	92,809
October 06, 2025	193.38	192.48	192.48	195	190.17	67,625
October 03, 2025	187.96	191.81	191.81	191.81	187.96	74,600
October 02, 2025	185.03	187.87	187.87	187.89	184.7	63,300
October 01, 2025	187.84	186.03	186.03	189.67	186.02	76,940
September 30, 2025	191.51	190.03	190.03	193.58	187.02	208,700
September 29, 2025	191.11	190.93	190.93	193.71	189.76	51,022
September 26, 2025	189.93	192.24	192.24	192.59	189.47	140,000
September 25, 2025	187.46	189.93	189.93	190.98	187.46	125,118
September 24, 2025	193.61	189.95	189.95	193.61	189.93	125,523
September 23, 2025	193.13	191.79	191.79	195	190.26	89,200
September 22, 2025	190.9	191.38	191.38	193.69	189.84	93,220
September 19, 2025	195.25	190.67	190.67	195.25	188.99	125,900
September 18, 2025	192.27	194.56	194.56	194.72	192.27	72,800
September 17, 2025	192.55	191.01	191.01	196.24	190.36	66,600
September 16, 2025	194.88	193.25	193.25	195.38	191.12	47,300
September 15, 2025	198.52	194.75	194.75	198.68	194.25	46,342
September 12, 2025	200	198.05	198.05	203.61	197.36	70,000
September 11, 2025	195.45	201.58	201.58	201.93	194.85	86,027

Virtus Investment Partners, Inc. (VRTS) NASDAQ