Virtus Investment Partners Inc (VRTS) Historical Stock Data
226.60 ↑3.32 (1.49%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VRTS is up 0.04% a day on average. There have been 15 days where Virtus Investment Partners Inc closed green and 15 days where VRTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 224.48 | 226.60 | ↑$2.12 (0.94%) | 224.03 | 228.23 | 25.17K |
| 2024-05-02 | 223.26 | 223.28 | ↑$0.02 (0.01%) | 219.53 | 223.41 | 37.73K |
| 2024-05-01 | 220.21 | 219.90 | ↓$0.31 (-0.14%) | 218.57 | 223.97 | 58.22K |
| 2024-04-30 | 221.89 | 219.32 | ↓$2.57 (-1.16%) | 218.92 | 223.41 | 70.21K |
| 2024-04-29 | 225.82 | 222.19 | ↓$3.63 (-1.61%) | 218.94 | 226.99 | 69.74K |
| 2024-04-26 | 224.54 | 227.58 | ↑$3.04 (1.35%) | 224.54 | 240.37 | 74.49K |
| 2024-04-25 | 230.52 | 230.75 | ↑$0.23 (0.10%) | 227.29 | 231.28 | 38.88K |
| 2024-04-24 | 230.93 | 234.70 | ↑$3.77 (1.63%) | 230.41 | 236.04 | 36.09K |
| 2024-04-23 | 230.90 | 233.14 | ↑$2.24 (0.97%) | 230.90 | 236.07 | 19.78K |
| 2024-04-22 | 224.39 | 231.78 | ↑$7.39 (3.29%) | 224.39 | 232.27 | 44.55K |
| 2024-04-19 | 218.81 | 225.34 | ↑$6.53 (2.98%) | 218.81 | 225.38 | 42.79K |
| 2024-04-18 | 217.61 | 219.80 | ↑$2.19 (1.01%) | 217.61 | 225.08 | 42.71K |
| 2024-04-17 | 222.38 | 218.58 | ↓$3.80 (-1.71%) | 218.04 | 222.50 | 36.19K |
| 2024-04-16 | 221.01 | 219.47 | ↓$1.54 (-0.70%) | 216.67 | 221.88 | 63.85K |
| 2024-04-15 | 228.53 | 223.98 | ↓$4.55 (-1.99%) | 222.22 | 230.26 | 35.52K |
| 2024-04-12 | 228.37 | 225.63 | ↓$2.74 (-1.20%) | 225.52 | 229.13 | 30.31K |
| 2024-04-11 | 230.70 | 231.55 | ↑$0.85 (0.37%) | 228.34 | 233.96 | 32.73K |
| 2024-04-10 | 232.39 | 228.32 | ↓$4.07 (-1.75%) | 227.91 | 233.71 | 42.53K |
| 2024-04-09 | 239.69 | 239.64 | ↓$0.05 (-0.02%) | 236.62 | 239.94 | 21.75K |
| 2024-04-08 | 238.38 | 239.64 | ↑$1.26 (0.53%) | 237.10 | 243.08 | 39.86K |
| 2024-04-05 | 239.29 | 241.38 | ↑$2.09 (0.87%) | 238.80 | 242.41 | 23.66K |
| 2024-04-04 | 246.00 | 240.65 | ↓$5.35 (-2.17%) | 240.07 | 246.00 | 21.18K |
| 2024-04-03 | 239.57 | 244.51 | ↑$4.94 (2.06%) | 239.57 | 246.32 | 27.73K |
| 2024-04-02 | 236.89 | 242.46 | ↑$5.57 (2.35%) | 236.89 | 242.46 | 51.60K |
| 2024-04-01 | 246.68 | 241.96 | ↓$4.72 (-1.91%) | 241.24 | 246.68 | 49.99K |
| 2024-03-28 | 252.09 | 247.98 | ↓$4.11 (-1.63%) | 243.73 | 263.39 | 99.52K |
| 2024-03-27 | 242.83 | 247.61 | ↑$4.78 (1.97%) | 242.83 | 247.61 | 38K |
| 2024-03-26 | 244.99 | 239.36 | ↓$5.63 (-2.30%) | 237.66 | 246.03 | 49.65K |
| 2024-03-25 | 244.38 | 243.81 | ↓$0.57 (-0.23%) | 243.60 | 245.64 | 24.39K |
| 2024-03-22 | 245.24 | 243.40 | ↓$1.84 (-0.75%) | 242.87 | 246.00 | 40.37K |
Create an account or log in to view more rows.
$VRTS It's happening!
$VRTS more shorts the better idc
$VRTS lets go <3
$VRTS buy the dip…smfh
$VRTS just added more
$VRTS the catalyst we need !
$VRTS buy the dip.
$VRTS Let it go...
$VRTS buy SHARES
$VRTS watch this fly!!!!