Virtus Investment Partners, Inc. (VRTS) Historical Stock Data
164.44 ↑1.70 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRTS is up 0.04% a day on average. There have been 18 days where Virtus Investment Partners, Inc. closed green and 12 days where VRTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 161.15 | 164.44 | ↑$3.29 (2.04%) | 159.79 | 166.27 | 97.68K |
| 2025-12-09 | 160.03 | 162.74 | ↑$2.71 (1.69%) | 159.00 | 163.99 | 59.14K |
| 2025-12-08 | 163.14 | 159.17 | ↓$3.97 (-2.43%) | 157.60 | 163.14 | 88.91K |
| 2025-12-05 | 159.20 | 161.79 | ↑$2.59 (1.63%) | 159.06 | 162.95 | 47.43K |
| 2025-12-04 | 162.78 | 159.06 | ↓$3.72 (-2.29%) | 158.21 | 162.78 | 45.59K |
| 2025-12-03 | 158.45 | 163.16 | ↑$4.71 (2.97%) | 158.45 | 163.81 | 40.35K |
| 2025-12-02 | 161.92 | 155.57 | ↓$6.35 (-3.92%) | 155.43 | 161.93 | 30.81K |
| 2025-12-01 | 159.38 | 160.37 | ↑$0.99 (0.62%) | 159.02 | 161.64 | 33.31K |
| 2025-11-28 | 158.71 | 159.59 | ↑$0.88 (0.55%) | 158.05 | 161.32 | 28.44K |
| 2025-11-26 | 159.28 | 160.25 | ↑$0.97 (0.61%) | 156.59 | 161.15 | 76.39K |
| 2025-11-25 | 155.15 | 160.13 | ↑$4.98 (3.21%) | 154.38 | 161.14 | 91.06K |
| 2025-11-24 | 157.49 | 155.38 | ↓$2.11 (-1.34%) | 154.66 | 157.55 | 63.78K |
| 2025-11-21 | 156.35 | 158.25 | ↑$1.90 (1.22%) | 155.09 | 162.00 | 46.22K |
| 2025-11-20 | 157.30 | 155.33 | ↓$1.97 (-1.25%) | 153.21 | 158.46 | 35.22K |
| 2025-11-19 | 156.00 | 156.19 | ↑$0.19 (0.12%) | 154.20 | 162.68 | 27.48K |
| 2025-11-18 | 155.32 | 156.18 | ↑$0.86 (0.55%) | 155.32 | 158.44 | 49.41K |
| 2025-11-17 | 161.65 | 155.43 | ↓$6.22 (-3.85%) | 154.68 | 162.70 | 41.20K |
| 2025-11-14 | 164.23 | 162.04 | ↓$2.19 (-1.33%) | 161.53 | 164.23 | 50.88K |
| 2025-11-13 | 162.29 | 164.64 | ↑$2.35 (1.45%) | 162.28 | 166.05 | 51.51K |
| 2025-11-12 | 165.34 | 165.79 | ↑$0.45 (0.27%) | 161.40 | 166.67 | 85.69K |
| 2025-11-11 | 162.19 | 163.90 | ↑$1.71 (1.05%) | 161.00 | 164.75 | 66.12K |
| 2025-11-10 | 164.31 | 162.17 | ↓$2.14 (-1.30%) | 160.46 | 165.08 | 52.03K |
| 2025-11-07 | 162.30 | 163.16 | ↑$0.86 (0.53%) | 158.69 | 163.25 | 67.91K |
| 2025-11-06 | 161.44 | 162.86 | ↑$1.42 (0.88%) | 160.94 | 162.86 | 75.93K |
| 2025-11-05 | 159.37 | 162.32 | ↑$2.95 (1.85%) | 158.72 | 162.97 | 72.13K |
| 2025-11-04 | 160.19 | 159.87 | ↓$0.32 (-0.20%) | 158.58 | 161.75 | 42.80K |
| 2025-11-03 | 161.84 | 160.33 | ↓$1.51 (-0.93%) | 159.43 | 163.16 | 58.15K |
| 2025-10-31 | 160.81 | 162.82 | ↑$2.01 (1.25%) | 160.18 | 164.93 | 53.32K |
| 2025-10-30 | 163.50 | 163.21 | ↓$0.29 (-0.18%) | 163.00 | 166.38 | 48.06K |
| 2025-10-29 | 168.87 | 165.00 | ↓$3.87 (-2.29%) | 163.26 | 169.11 | 74.05K |
Create an account or log in to view more rows.
$VRTS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$VRTS who here can't stand the CEO?
$VRTS the time is near
$VRTS somebody knows something
$VRTS I’ll be buying more if this dips!
$VRTS looks good
$VRTS hint hint this is when you buy a few
$VRTS just fucking go already jeesh
$VRTS red day ahead
$VRTS we need more volume