Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Virtus Investment Partners, Inc. - Common Stock (VRTS)

138.18
+0.24 (0.17%)
NYSE · Last Trade: Feb 14th, 7:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Virtus Investment Partners, Inc. - Common Stock (VRTS)

DateOpenHighLowCloseVolumeAdjusted Close
2/13/2026138.71139.59136.41138.1876,297138.18
2/12/2026140.58140.93134.81137.9491,704137.94
2/11/2026141.84143.84139.42139.72122,681139.72
2/10/2026135.97144.47135.97141.81134,503141.81
2/09/2026140.22140.33135.31135.76106,153135.76
2/06/2026147.00149.20140.23140.29113,306140.29
2/05/2026151.58157.28146.25150.96127,300150.96
2/04/2026152.11154.19147.41150.68148,908150.68
2/03/2026160.86162.89150.26152.2599,141152.25
2/02/2026162.53166.08162.00162.3291,170162.32
1/30/2026162.94164.85160.29163.25329,065163.25
1/29/2026167.05167.73164.26165.91136,456165.91
1/28/2026169.00170.17165.69166.2577,072166.25
1/27/2026170.61171.15168.90169.0675,428169.06
1/26/2026166.82170.38166.42169.11102,020169.11
1/23/2026168.52168.52165.17166.7036,278166.70
1/22/2026169.69170.89167.70169.4156,001169.41
1/21/2026163.93168.98163.93167.7361,021167.73
1/20/2026168.06168.06162.82163.5844,012163.58
1/16/2026170.76170.99168.21169.3074,734169.30
1/15/2026169.27171.40167.78170.2774,652170.27
1/14/2026167.28171.04167.28169.7988,555169.79
1/13/2026175.58175.58165.94168.8985,587168.89
1/12/2026171.72175.66171.65175.6379,118175.63
1/09/2026172.69175.58172.10173.7494,144173.74
1/08/2026164.90172.07164.90171.3187,286171.31
1/07/2026168.95169.20163.88166.4154,637166.41
1/06/2026166.30169.92166.03169.5054,081169.50
1/05/2026162.31171.41162.31167.4986,714167.49
1/02/2026162.95164.82161.53162.5143,676162.51
12/31/2025164.85165.77162.37163.1563,906163.15
12/30/2025165.36165.65163.40164.1350,159164.13
12/29/2025166.73167.06163.30164.5446,034164.54
12/26/2025167.71167.71165.69166.4341,712166.43
12/24/2025166.15168.58164.64166.5643,965166.56
12/23/2025162.98167.63162.98165.5383,959165.53
12/22/2025161.53166.04161.53164.5559,314164.55
12/19/2025162.86163.91160.39161.54146,779161.54
12/18/2025166.45168.25162.85163.16108,663163.16
12/17/2025164.13167.32163.87164.8387,494164.83
12/16/2025167.46169.27165.92166.5961,319166.59
12/15/2025168.29171.36165.40165.90119,287165.90
12/12/2025166.74171.06166.74169.14100,480169.14
12/11/2025166.43169.81165.80168.31108,297168.31
12/10/2025161.15166.28159.18164.44132,725164.44
12/09/2025160.03163.99159.00162.7472,554162.74
12/08/2025163.14163.14157.60159.1788,912159.17
12/05/2025159.20163.05159.06161.7961,070161.79
12/04/2025162.86162.98158.21159.0657,216159.06
12/03/2025156.40163.81156.40163.1651,704163.16
12/02/2025161.92161.93155.35155.5743,538155.57
12/01/2025159.38161.64158.96160.3744,018160.37
11/28/2025158.71161.32158.04159.5928,556159.59
11/26/2025159.28161.15156.59160.25104,944160.25
11/25/2025155.15161.14154.38160.1391,058160.13
11/24/2025157.49157.55154.66155.3878,767155.38
11/21/2025156.35162.00155.09158.2556,223158.25
11/20/2025157.30158.55153.21155.3353,361155.33
11/19/2025156.00162.68154.20156.1938,876156.19
11/18/2025154.88158.44154.88156.1869,247156.18
11/17/2025161.65162.70154.68155.4349,150155.43