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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	212.16	213.65	211.23	215.06	209.59	77,500
July 23, 2025	213.7	213.98	211.56	214.88	210.78	73,100
July 22, 2025	208.39	210.8	208.42	211.6	206.95	54,400
July 21, 2025	208.16	207.36	207.36	210.08	206.8	51,900
July 18, 2025	211.49	207.33	207.33	212.2	206.31	64,700
July 17, 2025	206.79	210.33	210.33	212.67	206.79	72,900
July 16, 2025	203.41	208.45	208.45	208.65	201.17	123,400
July 15, 2025	203.88	201.17	201.17	205.5	200.83	121,200
July 14, 2025	203.56	203.39	203.39	204.73	202.27	78,100
July 11, 2025	201.52	204.79	204.79	205.78	198.21	212,617
July 10, 2025	197.92	202.02	202.02	205.29	197.92	184,499
July 09, 2025	198.28	197.45	197.45	199.57	196.29	176,100
July 08, 2025	195.32	197.36	197.36	200.8	194.7	156,800
July 07, 2025	196.51	195.32	195.32	199.36	193.33	105,400
July 03, 2025	201.35	199.1	199.1	202.61	196.96	96,027
July 02, 2025	189.76	200.71	200.71	201.27	189.76	190,900
July 01, 2025	181.11	188.73	188.73	190.91	181.07	145,900
June 30, 2025	184.42	181.4	181.4	185.04	179.6	196,800
June 27, 2025	186.23	183.19	183.19	186.23	181.7	508,030
June 26, 2025	182.47	185.33	185.33	185.52	180.45	274,300
June 25, 2025	179.74	182.52	182.52	182.69	176.55	242,426
June 24, 2025	178.31	180	180	182.6	178.3	222,800
June 23, 2025	174.24	176.02	176.02	176.21	172	121,134
June 20, 2025	175.48	175	175	175.5	173.84	97,312
June 18, 2025	171	174.09	174.09	175.91	171	77,403
June 17, 2025	173.7	171.63	171.63	175.08	171.48	174,629
June 16, 2025	175.25	174.81	174.81	178.06	174.15	107,346
June 13, 2025	174.92	173.57	173.57	175.96	173.25	61,435
June 12, 2025	174.4	177.54	177.54	177.54	173.29	79,223

Virtus Investment Partners, Inc. (VRTS) NASDAQ