Virtus Investment Partner... (VRTS)
159.13
12.26 (8.35%)
At close: Apr 09, 2025, 3:59 PM
158.42
-0.45%
Pre-market: Apr 10, 2025, 08:06 AM EDT
Virtus Investment Partners Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 144.13 | 160.78 | 144.13 | 159.88 | 13.01 | 8.86% | 62,703 |
| Apr 8, 2025 | 154.05 | 155.51 | 145.92 | 146.87 | -4.11 | -2.72% | 43,200 |
| Apr 7, 2025 | 152.59 | 159.72 | 148.81 | 150.98 | -7.55 | -4.76% | 79,300 |
| Apr 4, 2025 | 157.25 | 159.46 | 151.77 | 158.53 | -3.23 | -2.00% | 98,800 |
| Apr 3, 2025 | 169.09 | 169.09 | 160.17 | 161.76 | -13.25 | -7.57% | 56,300 |
| Apr 2, 2025 | 171.60 | 175.03 | 171.60 | 175.01 | 0.99 | 0.57% | 64,000 |
| Apr 1, 2025 | 171.97 | 174.90 | 170.50 | 174.02 | 1.66 | 0.96% | 53,900 |
| Mar 31, 2025 | 171.78 | 174.42 | 169.00 | 172.36 | -0.89 | -0.51% | 39,000 |
| Mar 28, 2025 | 174.45 | 174.82 | 169.77 | 173.25 | -1.93 | -1.10% | 56,500 |
| Mar 27, 2025 | 175.29 | 176.07 | 170.44 | 175.18 | 0.41 | 0.23% | 63,800 |
| Mar 26, 2025 | 178.04 | 178.04 | 171.49 | 174.77 | -2.01 | -1.14% | 68,100 |
| Mar 25, 2025 | 179.50 | 180.19 | 175.37 | 176.78 | -2.02 | -1.13% | 34,000 |
| Mar 24, 2025 | 177.98 | 180.92 | 176.80 | 178.80 | 3.29 | 1.87% | 27,400 |
| Mar 21, 2025 | 175.58 | 177.25 | 172.74 | 175.51 | -1.44 | -0.81% | 136,600 |
| Mar 20, 2025 | 175.78 | 179.26 | 174.10 | 176.95 | 0.11 | 0.06% | 42,000 |
| Mar 19, 2025 | 176.51 | 178.10 | 173.69 | 176.84 | 1.08 | 0.61% | 52,200 |
| Mar 18, 2025 | 175.36 | 176.43 | 171.68 | 175.76 | -0.62 | -0.35% | 39,700 |
| Mar 17, 2025 | 171.44 | 176.98 | 171.17 | 176.38 | 3.06 | 1.77% | 42,700 |
| Mar 14, 2025 | 170.29 | 174.01 | 168.56 | 173.32 | 5.38 | 3.20% | 31,000 |
| Mar 13, 2025 | 170.03 | 170.31 | 167.13 | 167.94 | -4.33 | -2.51% | 32,600 |
| Mar 12, 2025 | 176.07 | 176.08 | 172.01 | 172.27 | -3.64 | -2.07% | 40,500 |
| Mar 11, 2025 | 172.39 | 177.65 | 170.14 | 175.91 | 4.20 | 2.45% | 37,700 |
| Mar 10, 2025 | 179.48 | 179.48 | 171.14 | 171.71 | -9.93 | -5.47% | 52,432 |
| Mar 7, 2025 | 180.78 | 182.52 | 177.62 | 181.64 | 0.41 | 0.23% | 55,500 |
| Mar 6, 2025 | 180.23 | 181.36 | 175.01 | 181.23 | 0.24 | 0.13% | 40,000 |
| Mar 5, 2025 | 177.85 | 182.15 | 176.30 | 180.99 | 3.97 | 2.24% | 37,000 |
| Mar 4, 2025 | 181.77 | 181.77 | 175.27 | 177.02 | -6.74 | -3.67% | 56,500 |
| Mar 3, 2025 | 189.67 | 192.00 | 180.99 | 183.76 | -4.01 | -2.14% | 51,100 |
| Feb 28, 2025 | 184.61 | 188.43 | 184.19 | 187.77 | 4.50 | 2.46% | 55,200 |
| Feb 27, 2025 | 180.97 | 184.44 | 180.42 | 183.27 | 2.17 | 1.20% | 36,900 |
| Feb 26, 2025 | 180.73 | 181.97 | 180.00 | 181.10 | 0.79 | 0.44% | 33,700 |
| Feb 25, 2025 | 182.23 | 182.23 | 179.38 | 180.31 | -0.51 | -0.28% | 39,900 |
| Feb 24, 2025 | 182.01 | 182.73 | 180.00 | 180.82 | 0.55 | 0.31% | 36,700 |
| Feb 21, 2025 | 184.43 | 184.43 | 179.40 | 180.27 | -2.02 | -1.11% | 42,000 |
| Feb 20, 2025 | 184.41 | 184.68 | 181.88 | 182.29 | -3.45 | -1.86% | 39,700 |
| Feb 19, 2025 | 184.88 | 186.47 | 183.89 | 185.74 | -1.17 | -0.63% | 38,400 |
| Feb 18, 2025 | 186.85 | 187.87 | 185.96 | 186.91 | 0.06 | 0.03% | 38,500 |
| Feb 14, 2025 | 185.64 | 188.17 | 185.60 | 186.85 | 2.84 | 1.54% | 38,000 |
| Feb 13, 2025 | 185.00 | 185.30 | 182.45 | 184.01 | -0.42 | -0.23% | 68,900 |
| Feb 12, 2025 | 185.07 | 185.07 | 181.65 | 184.43 | -4.47 | -2.37% | 55,800 |
| Feb 11, 2025 | 185.06 | 189.56 | 183.17 | 188.90 | 3.51 | 1.89% | 24,300 |
| Feb 10, 2025 | 189.77 | 189.77 | 184.90 | 185.39 | -3.66 | -1.94% | 22,131 |
| Feb 7, 2025 | 191.84 | 191.84 | 188.06 | 189.05 | -2.22 | -1.16% | 25,100 |
| Feb 6, 2025 | 193.86 | 193.86 | 190.76 | 191.27 | -3.61 | -1.85% | 31,670 |
| Feb 5, 2025 | 194.19 | 197.48 | 193.47 | 194.88 | 0.32 | 0.16% | 37,082 |
| Feb 4, 2025 | 194.33 | 195.20 | 193.08 | 194.56 | -1.96 | -1.00% | 25,471 |
| Feb 3, 2025 | 194.86 | 198.48 | 191.48 | 196.52 | -2.98 | -1.49% | 36,554 |
| Jan 31, 2025 | 207.40 | 207.40 | 195.15 | 199.50 | -11.71 | -5.54% | 67,200 |
| Jan 30, 2025 | 211.76 | 213.86 | 208.87 | 211.21 | 2.34 | 1.12% | 32,100 |
| Jan 29, 2025 | 211.55 | 212.84 | 206.03 | 208.87 | -3.33 | -1.57% | 54,700 |