NYSE : VRTS
Virtus Investment Partners, Inc. — Price history
Financials · Asset Management · United States
Last price 124.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 827.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Virtus Investment Partners, Inc. (VRTS) closed at 121.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 120 | 123 | 119.99 | 121.43 | 124,733 | +2.71% |
| 2026-10-30 | 121.36 | 122.175 | 116.71 | 118.23 | 129,087 | -3.50% |
| 2026-10-29 | 124.21 | 126.2 | 123.72 | 124.97 | 117,768 | +1.54% |
| 2026-10-28 | 121.66 | 123.92 | 120.135 | 123.07 | 128,825 | +1.66% |
| 2026-10-27 | 120.36 | 121.635 | 119.39 | 121.06 | 212,131 | +1.78% |
| 2026-10-26 | 119.21 | 121.12 | 118.75 | 118.94 | 125,830 | -0.31% |
| 2026-10-23 | 120.34 | 121.67 | 118.61 | 119.31 | 119,402 | -2.48% |
| 2026-10-22 | 118.36 | 122.765 | 118.36 | 122.35 | 175,563 | +2.48% |
| 2026-10-21 | 120.6 | 121.28 | 118.84 | 119.39 | 186,784 | -0.57% |
| 2026-10-20 | 118 | 122.149 | 117.51 | 120.08 | 160,473 | +1.99% |
| 2026-10-19 | 122.44 | 123.36 | 117.44 | 117.74 | 154,729 | -4.22% |
| 2026-10-16 | 123.36 | 125.38 | 120.585 | 122.93 | 143,883 | +0.02% |
| 2026-10-15 | 123.26 | 124.31 | 120.66 | 122.9 | 164,807 | +0.34% |
| 2026-10-14 | 126.5 | 127.9 | 120.18 | 122.48 | 176,826 | -4.29% |
| 2026-10-13 | 130.32 | 130.58 | 127.12 | 127.97 | 242,186 | -1.95% |
| 2026-10-12 | 129.84 | 131.27 | 128.06 | 130.51 | 147,526 | -0.54% |
| 2026-10-09 | 132.98 | 133.18 | 131.15 | 131.22 | 93,322 | -0.28% |
| 2026-10-08 | 131.22 | 132.36 | 130.045 | 131.59 | 121,614 | +0.52% |
| 2026-10-07 | 130.71 | 132.385 | 129.892 | 130.91 | 165,368 | -0.84% |
| 2026-10-06 | 136.25 | 136.25 | 130.3 | 132.02 | 110,483 | -1.82% |
| 2026-10-05 | 134.76 | 136.76 | 131.54 | 134.47 | 140,699 | +0.49% |
| 2026-10-02 | 133.89 | 135.99 | 132.06 | 133.81 | 117,877 | +0.78% |
| 2026-10-01 | 131.98 | 134.34 | 130.267 | 132.78 | 137,458 | +0.35% |
| 2026-09-30 | 132.08 | 132.97 | 130.61 | 132.32 | 127,499 | +0.81% |
| 2026-09-29 | 129.96 | 136.08 | 127.1 | 131.26 | 178,317 | +1.32% |
| 2026-09-28 | 128.98 | 130.185 | 127.325 | 129.55 | 117,458 | -0.79% |
| 2026-09-25 | 130.28 | 131.83 | 129 | 130.58 | 128,767 | +0.59% |
| 2026-09-24 | 129.51 | 130.26 | 127 | 129.82 | 168,846 | +1.42% |
| 2026-09-23 | 129.42 | 130.43 | 127.035 | 128 | 169,448 | -1.77% |
| 2026-09-22 | 131.29 | 131.473 | 128.12 | 130.31 | 139,201 | +0.35% |
| 2026-09-21 | 126.65 | 131.135 | 125.31 | 129.85 | 224,503 | +3.88% |
| 2026-09-18 | 127.38 | 128.5 | 125 | 125 | 330,516 | -2.70% |
| 2026-09-17 | 131.82 | 133.915 | 128.39 | 128.47 | 151,179 | -1.75% |
| 2026-09-16 | 138.1 | 138.56 | 129.03 | 130.76 | 138,098 | -5.16% |
| 2026-09-15 | 142.32 | 142.32 | 136.81 | 137.88 | 151,176 | -3.93% |
| 2026-09-14 | 145.95 | 148.78 | 143.32 | 143.52 | 112,342 | -2.64% |
| 2026-09-11 | 154.09 | 159.69 | 146.455 | 147.41 | 138,749 | -2.90% |
| 2026-09-10 | 152.5 | 159.14 | 150.316 | 151.82 | 82,727 | -0.56% |
| 2026-09-09 | 157.51 | 157.855 | 152.045 | 152.67 | 121,028 | -3.16% |
| 2026-09-08 | 157.61 | 160.25 | 156.44 | 157.65 | 106,845 | -1.12% |
| 2026-09-04 | 157.32 | 159.985 | 156.56 | 159.43 | 107,335 | +0.78% |
| 2026-09-03 | 158.94 | 161.19 | 154.95 | 158.19 | 79,988 | +0.91% |
| 2026-09-02 | 160.91 | 162.99 | 156.77 | 156.77 | 95,305 | -2.02% |
| 2026-09-01 | 163.02 | 166.35 | 158.895 | 160 | 119,722 | -3.32% |
| 2026-08-31 | 168.13 | 168.13 | 165.28 | 165.5 | 109,682 | -1.79% |
| 2026-08-28 | 168.07 | 169.17 | 166.71 | 168.52 | 81,977 | +0.77% |
| 2026-08-27 | 167.13 | 169.13 | 166.49 | 167.23 | 111,919 | -0.01% |
| 2026-08-26 | 165.27 | 167.81 | 164.85 | 167.25 | 105,917 | +0.60% |
| 2026-08-25 | 168.37 | 168.37 | 165.41 | 166.26 | 89,767 | -1.27% |
| 2026-08-24 | 167.77 | 169.63 | 167.02 | 168.4 | 96,660 | +0.78% |
| 2026-08-21 | 169.1 | 171.07 | 166.735 | 167.09 | 75,102 | -0.59% |
| 2026-08-20 | 167.54 | 168.39 | 166.295 | 168.08 | 104,180 | +0.86% |
| 2026-08-19 | 168.9 | 170.06 | 166.62 | 166.65 | 89,236 | -0.10% |
| 2026-08-18 | 169 | 169.95 | 166.75 | 166.81 | 66,606 | -0.79% |
| 2026-08-17 | 168.35 | 170.5 | 166.16 | 168.14 | 93,214 | -0.53% |
| 2026-08-14 | 169.64 | 170.005 | 167.7 | 169.03 | 78,271 | -0.69% |
| 2026-08-13 | 169.76 | 170.6 | 167.19 | 170.2 | 125,869 | +1.58% |
| 2026-08-12 | 167.09 | 168.8 | 165.62 | 167.55 | 151,719 | +0.50% |
| 2026-08-11 | 167.6 | 170.5 | 166.59 | 166.72 | 96,765 | +0.54% |
| 2026-08-10 | 163.73 | 167.5 | 163.73 | 165.83 | 74,568 | +0.41% |
| 2026-08-07 | 163.5 | 166.15 | 163.5 | 165.16 | 93,806 | +1.02% |
| 2026-08-06 | 162.41 | 165.22 | 162.32 | 163.5 | 101,715 | +1.04% |
| 2026-08-05 | 164.03 | 166.01 | 160.935 | 161.81 | 228,005 | -2.75% |
| 2026-08-04 | 167.87 | 171.903 | 165.95 | 166.39 | 285,805 | -1.75% |
| 2026-08-03 | 161.09 | 170.448 | 161.09 | 169.36 | 232,897 | +6.28% |
| 2026-07-31 | 160.36 | 160.36 | 147.86 | 159.35 | 324,036 | -1.09% |
| 2026-07-30 | 163.76 | 165.855 | 156.61 | 163.5 | 165,666 | -2.56% |
| 2026-07-29 | 169.09 | 173.35 | 167.54 | 167.79 | 215,626 | -1.91% |
| 2026-07-28 | 168.44 | 173.03 | 167.31 | 171.05 | 104,135 | +2.07% |
| 2026-07-27 | 167.07 | 169.313 | 165.355 | 167.58 | 84,226 | +1.16% |
| 2026-07-24 | 161.93 | 166.745 | 160.38 | 165.66 | 165,769 | +1.62% |
| 2026-07-23 | 162.62 | 164.03 | 161.05 | 163.02 | 128,902 | -0.71% |
| 2026-07-22 | 163.4 | 165.73 | 163.4 | 164.18 | 87,508 | +0.51% |
| 2026-07-21 | 162.63 | 165.21 | 159.98 | 163.34 | 140,887 | +0.73% |
| 2026-07-20 | 166.02 | 166.02 | 159.1 | 162.16 | 142,992 | -1.40% |
| 2026-07-17 | 166.73 | 170.03 | 162.3 | 164.46 | 127,900 | -2.66% |
| 2026-07-16 | 168.58 | 170.405 | 167.01 | 168.95 | 105,292 | +0.40% |
| 2026-07-15 | 163.03 | 168.335 | 162.935 | 168.28 | 121,322 | +4.67% |
| 2026-07-14 | 155.15 | 162.48 | 155.15 | 160.77 | 103,135 | +2.28% |
| 2026-07-13 | 162.11 | 162.11 | 153.62 | 157.18 | 155,966 | -1.89% |
| 2026-07-10 | 159.48 | 162.84 | 159.08 | 160.21 | 111,065 | +1.82% |
| 2026-07-09 | 154.48 | 157.405 | 153.003 | 157.34 | 134,628 | +1.91% |
| 2026-07-08 | 153.21 | 157 | 152 | 154.39 | 180,609 | -0.41% |
| 2026-07-07 | 155.57 | 156.92 | 152.3 | 155.03 | 182,366 | +0.16% |
| 2026-07-06 | 153.52 | 156.11 | 151 | 154.79 | 124,975 | +2.08% |
| 2026-07-02 | 147.34 | 151.75 | 144.97 | 151.64 | 130,105 | +4.46% |
| 2026-07-01 | 143.96 | 150 | 143.96 | 145.16 | 131,146 | +1.16% |
| 2026-06-30 | 144.59 | 147.59 | 143.5 | 143.5 | 156,167 | -0.40% |
| 2026-06-29 | 146.87 | 146.87 | 142.435 | 144.08 | 188,275 | -2.37% |
| 2026-06-26 | 137.09 | 147.58 | 135.86 | 147.58 | 309,403 | +8.76% |
| 2026-06-25 | 139.65 | 141.86 | 133.3 | 135.69 | 109,218 | -2.11% |
| 2026-06-24 | 142.2 | 142.64 | 138.55 | 138.61 | 96,107 | -2.33% |
| 2026-06-23 | 141.27 | 144.25 | 140.4 | 141.91 | 80,277 | +0.95% |
| 2026-06-22 | 141.57 | 143.955 | 139.155 | 140.57 | 88,408 | -0.73% |
| 2026-06-18 | 143.56 | 146.37 | 140.98 | 141.6 | 146,052 | -0.88% |
| 2026-06-17 | 141.54 | 147.26 | 141.54 | 142.86 | 89,539 | -0.33% |
| 2026-06-16 | 145.65 | 148.2 | 142.295 | 143.33 | 130,803 | -0.31% |
| 2026-06-15 | 147 | 149.92 | 143.56 | 143.78 | 103,742 | -0.96% |
| 2026-06-12 | 144 | 149.049 | 142.58 | 145.18 | 80,221 | +1.82% |
| 2026-06-11 | 141 | 143 | 139.483 | 142.59 | 96,741 | +1.19% |
| 2026-06-10 | 143.57 | 145.75 | 140.13 | 140.92 | 148,976 | -2.94% |
| 2026-06-09 | 146.01 | 151.09 | 143.03 | 145.19 | 128,666 | +0.27% |
| 2026-06-08 | 147.79 | 148.555 | 144.67 | 144.8 | 90,235 | -1.21% |
| 2026-06-05 | 149.08 | 149.86 | 146.02 | 146.57 | 95,050 | -1.53% |
| 2026-06-04 | 142.82 | 149.33 | 142.765 | 148.85 | 149,089 | +5.62% |
| 2026-06-03 | 145.35 | 145.72 | 138.64 | 140.93 | 147,181 | -4.31% |
| 2026-06-02 | 145.32 | 147.91 | 143.01 | 147.27 | 173,034 | +1.15% |
| 2026-06-01 | 142.82 | 147.38 | 142.6 | 145.6 | 133,461 | +1.80% |
| 2026-05-29 | 143.2 | 147.51 | 142.55 | 143.03 | 108,834 | +0.62% |
| 2026-05-28 | 142.61 | 144.145 | 140 | 142.15 | 93,351 | -1.29% |
| 2026-05-27 | 145.41 | 146.61 | 143.785 | 144.01 | 94,286 | -0.07% |
| 2026-05-26 | 144 | 145.99 | 142.625 | 144.11 | 68,859 | +0.34% |
| 2026-05-22 | 141.81 | 145.31 | 140.005 | 143.62 | 106,089 | +1.38% |
| 2026-05-21 | 135.86 | 142.39 | 134.22 | 141.67 | 105,517 | +2.71% |
| 2026-05-20 | 132.79 | 138.12 | 132.01 | 137.93 | 158,837 | +4.02% |
| 2026-05-19 | 138.5 | 141 | 132 | 132.6 | 140,440 | -5.41% |
| 2026-05-18 | 136.78 | 142.86 | 136.78 | 140.19 | 92,623 | +1.57% |
| 2026-05-15 | 141.42 | 141.51 | 137.67 | 138.02 | 68,113 | -2.95% |
| 2026-05-14 | 141.24 | 144.2 | 141.24 | 142.21 | 62,850 | +0.69% |
| 2026-05-13 | 139.54 | 141.94 | 137.94 | 141.24 | 74,012 | +0.28% |