Virtus Investment Partner... (VRTS)
NASDAQ: VRTS
· Real-Time Price · USD
193.92
-4.48 (-2.26%)
At close: Aug 15, 2025, 12:49 PM
VRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 197.16 | 198.85 | 193.05 | 198.40 | 198.40 | 0.27% | 78,186 |
| Aug 13, 2025 | 195.70 | 198.24 | 193.50 | 197.86 | 197.86 | 1.92% | 90,300 |
| Aug 12, 2025 | 190.16 | 195.78 | 190.12 | 194.13 | 194.13 | 2.55% | 49,700 |
| Aug 11, 2025 | 188.88 | 191.80 | 188.88 | 189.30 | 189.30 | -0.43% | 63,900 |
| Aug 8, 2025 | 185.93 | 191.52 | 185.93 | 190.11 | 190.11 | 1.59% | 98,606 |
| Aug 7, 2025 | 191.13 | 191.39 | 186.17 | 187.14 | 187.14 | -1.74% | 49,300 |
| Aug 6, 2025 | 191.39 | 193.14 | 188.89 | 190.46 | 190.46 | -0.31% | 50,500 |
| Aug 5, 2025 | 191.13 | 192.65 | 189.11 | 191.06 | 191.06 | -0.29% | 50,320 |
| Aug 4, 2025 | 191.89 | 192.68 | 188.91 | 191.62 | 191.62 | 1.03% | 40,200 |
| Aug 1, 2025 | 190.21 | 190.21 | 186.98 | 189.66 | 189.66 | -1.89% | 60,400 |
| Jul 31, 2025 | 195.58 | 198.86 | 191.29 | 193.31 | 193.31 | -2.86% | 52,400 |
| Jul 30, 2025 | 194.93 | 202.26 | 194.53 | 199.01 | 196.76 | 1.96% | 91,300 |
| Jul 29, 2025 | 194.32 | 196.68 | 193.00 | 195.18 | 192.97 | 0.58% | 77,400 |
| Jul 28, 2025 | 199.00 | 199.94 | 193.03 | 194.05 | 191.86 | -1.84% | 62,000 |
| Jul 25, 2025 | 206.57 | 210.00 | 191.65 | 197.69 | 195.45 | -7.47% | 93,000 |
| Jul 24, 2025 | 212.16 | 215.06 | 209.59 | 213.65 | 211.23 | -0.15% | 77,500 |
| Jul 23, 2025 | 213.70 | 214.88 | 210.78 | 213.98 | 211.56 | 1.51% | 73,100 |
| Jul 22, 2025 | 208.39 | 211.60 | 206.95 | 210.80 | 208.42 | 1.66% | 54,400 |
| Jul 21, 2025 | 208.16 | 210.08 | 206.80 | 207.36 | 205.02 | 0.01% | 51,900 |
| Jul 18, 2025 | 211.49 | 212.20 | 206.31 | 207.33 | 204.99 | -1.43% | 64,700 |