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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	195.29	193.61	193.61	196.37	192.7	58,523
September 09, 2025	196.71	195.43	195.43	199.11	195.22	46,244
September 08, 2025	196.12	196.97	196.97	197.8	191.17	46,616
September 05, 2025	198.12	193.98	193.98	199.92	193.64	77,949
September 04, 2025	194.32	196.8	196.8	196.8	192.17	84,300
September 03, 2025	196.52	192.81	192.81	200	190.93	131,708
September 02, 2025	199.58	198.2	198.2	199.58	195.8	64,300
August 29, 2025	201.14	201.43	201.43	202.31	198.52	82,527
August 28, 2025	203.15	200.54	200.54	203.15	197.62	61,500
August 27, 2025	199.44	201.63	201.63	202.97	197.66	73,300
August 26, 2025	197.56	200.11	200.11	201.08	197.5	108,138
August 25, 2025	199.06	198.31	198.31	200.07	196.94	104,900
August 22, 2025	190.01	200.26	200.26	201.09	190.01	148,200
August 21, 2025	189.92	189.05	189.05	194.91	188.7	47,436
August 20, 2025	193.1	191.2	191.2	194.21	189.4	62,800
August 19, 2025	192.27	193.43	193.43	194.74	192.2	73,638
August 18, 2025	192.25	192.27	192.27	195.01	192.25	52,245
August 15, 2025	198.82	194.09	194.09	199.56	193.23	87,700
August 14, 2025	197.16	198.4	198.4	198.85	193.05	80,100
August 13, 2025	195.7	197.86	197.86	198.24	193.5	90,300
August 12, 2025	190.16	194.13	194.13	195.77	190.12	48,267
August 11, 2025	188.88	189.3	189.3	191.8	188.88	63,900
August 08, 2025	185.93	190.11	190.11	191.52	185.93	98,606
August 07, 2025	191.13	187.14	187.14	191.39	186.17	49,300
August 06, 2025	191.39	190.46	190.46	193.14	188.89	50,500
August 05, 2025	191.13	191.06	191.06	192.65	189.11	50,320
August 04, 2025	191.89	191.62	191.62	192.68	188.91	40,200
August 01, 2025	190.21	189.66	189.66	190.21	186.98	60,400
July 31, 2025	195.58	193.31	193.31	198.86	191.29	52,400
July 30, 2025	194.93	199.01	196.76	202.26	194.53	91,300
July 29, 2025	194.32	195.18	192.97	196.68	193	77,400
July 28, 2025	199	194.05	191.86	199.94	193.03	62,000
July 25, 2025	206.57	197.69	195.45	210	191.65	93,000

Virtus Investment Partners, Inc. (VRTS) NASDAQ