Home

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

173.92
-1.99 (-1.13%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-12 - 2025-03-12
DateOpenHighLowCloseVolumeAdjusted Close
3/11/2025172.39177.65170.14175.9137,728175.91
3/10/2025179.48179.48171.14171.7152,432171.71
3/07/2025180.78182.52177.62181.6455,497181.64
3/06/2025180.23181.36175.01181.2340,066181.23
3/05/2025177.85182.15176.30180.9937,017180.99
3/04/2025181.77181.77175.27177.0256,493177.02
3/03/2025189.67192.00180.99183.7651,056183.76
2/28/2025184.61188.43184.19187.7755,196187.77
2/27/2025180.97184.44180.42183.2736,920183.27
2/26/2025180.73181.97180.00181.1033,668181.10
2/25/2025182.23182.23179.38180.3139,949180.31
2/24/2025182.01182.73180.00180.8236,736180.82
2/21/2025184.43184.43179.40180.2742,034180.27
2/20/2025184.41184.68181.88182.2939,698182.29
2/19/2025184.88186.47183.89185.7438,396185.74
2/18/2025186.85187.87185.96186.9138,483186.91
2/14/2025185.64188.16185.60186.8538,030186.85
2/13/2025185.00185.29182.45184.0168,935184.01
2/12/2025185.07185.07181.65184.4355,820184.43
2/11/2025185.06189.56183.17188.9024,338188.90
2/10/2025189.77189.77184.90185.3922,391185.39
2/07/2025191.84191.84188.06189.0525,139189.05
2/06/2025193.86193.86190.76191.2732,738191.27
2/05/2025194.19197.49193.47194.8837,954194.88
2/04/2025194.33195.20193.08194.5626,247194.56
2/03/2025194.86198.47191.47196.5237,259196.52
1/31/2025207.40207.40195.15199.5067,185199.50
1/30/2025211.76213.87208.87211.2132,125211.21
1/29/2025211.55212.84206.03208.8754,723208.87
1/28/2025208.58215.28208.58212.2056,475212.20
1/27/2025206.91212.27206.91210.2224,601210.22
1/24/2025208.73210.39207.74208.8453,675208.84
1/23/2025207.12211.43207.12210.4219,634210.42
1/22/2025209.37210.00207.57209.0856,802209.08
1/21/2025211.00212.54209.69210.6937,473210.69
1/17/2025212.26215.90207.80210.0833,750210.08
1/16/2025210.53211.44208.97210.9922,786210.99
1/15/2025211.03215.00207.39209.9342,921209.93
1/14/2025205.55209.15205.55207.7520,792207.75
1/13/2025201.30205.29201.30205.2928,291205.29
1/10/2025209.00209.00202.85204.4030,942204.40
1/08/2025211.73215.54211.73214.5738,347214.57
1/07/2025216.81216.81211.64214.4645,133214.46
1/06/2025220.46222.29216.78217.3722,780217.37
1/03/2025219.25220.10215.82220.1033,697220.10
1/02/2025223.96223.96217.22219.2151,139219.21
12/31/2024220.650.00220.65220.580220.58
12/30/2024221.01222.84219.26220.6546,402220.65
12/27/2024223.72223.88220.79222.9224,712222.92
12/26/2024222.36226.51222.36225.6036,896225.60
12/24/2024219.58223.50219.58223.5014,165223.50
12/23/2024218.78220.38217.73220.3830,698220.38
12/20/2024214.68223.68214.68221.00196,396221.00
12/19/2024224.13227.38216.83217.8855,917217.88
12/18/2024235.80236.12220.03220.9248,449220.92
12/17/2024235.18237.49232.50233.5637,611233.56
12/16/2024239.70240.13237.94238.0526,117238.05
12/13/2024242.60243.39239.04239.7034,767239.70
12/12/2024244.98246.78242.43242.6724,629242.67