Home

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

199.50
-9.46 (-4.53%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
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
12/11/2024247.48248.35243.79244.2261,647244.22
12/10/2024245.04247.20244.21245.6945,935245.69
12/09/2024247.32249.75245.11247.3338,745247.33
12/06/2024248.34248.34244.46245.5521,284245.55
12/05/2024250.89250.89247.61247.6125,383247.61
12/04/2024245.81252.82245.81250.8923,062250.89
12/03/2024249.51250.00243.15246.3723,280246.37
12/02/2024247.05248.86245.13248.4728,534248.47
11/29/2024249.01250.54245.72246.9720,415246.97
11/27/2024249.50250.99244.96246.9240,801246.92
11/26/2024242.83248.52239.01247.6746,869247.67
11/25/2024243.98249.76243.98244.0346,948244.03
11/22/2024240.38244.42240.38242.0931,198242.09
11/21/2024236.73240.62232.51239.4029,314239.40
11/20/2024232.36235.75231.90234.4820,983234.48
11/19/2024233.58235.16232.36232.3626,954232.36
11/18/2024237.41239.17235.35235.8820,675235.88
11/15/2024243.74244.60237.99238.0025,217238.00
11/14/2024241.23241.79238.65241.5326,852241.53
11/13/2024242.98245.00238.04238.6426,238238.64
11/12/2024240.95243.27239.45241.8033,429241.80
11/11/2024238.73245.59238.73244.0527,585244.05
11/08/2024234.64238.26234.64236.6537,937236.65
11/07/2024237.01238.20234.72234.7749,765234.77
11/06/2024233.25242.59233.25238.9353,943238.93
11/05/2024213.58218.52213.58218.5222,862218.52
11/04/2024215.37215.45213.65215.4520,282215.45
11/01/2024217.53218.61215.66217.0617,136217.06