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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	172.39	177.65	170.14	175.91	37,728	+4.20(+2.45%)
Mar 10, 2025	179.48	179.48	171.14	171.71	52,432	-9.93(-5.47%)
Mar 07, 2025	180.78	182.52	177.62	181.64	55,497	+0.41(+0.23%)
Mar 06, 2025	180.23	181.36	175.01	181.23	40,066	+0.24(+0.13%)
Mar 05, 2025	177.85	182.15	176.30	180.99	37,017	+3.97(+2.24%)
Mar 04, 2025	181.77	181.77	175.27	177.02	56,493	-6.74(-3.67%)
Mar 03, 2025	189.67	192.00	180.99	183.76	51,056	-4.01(-2.14%)
Feb 28, 2025	184.61	188.43	184.19	187.77	55,196	+4.50(+2.46%)
Feb 27, 2025	180.97	184.44	180.42	183.27	36,920	+2.17(+1.20%)
Feb 26, 2025	180.73	181.97	180.00	181.10	33,668	+0.79(+0.44%)
Feb 25, 2025	182.23	182.23	179.38	180.31	39,949	-0.51(-0.28%)
Feb 24, 2025	182.01	182.73	180.00	180.82	36,736	+0.55(+0.31%)
Feb 21, 2025	184.43	184.43	179.40	180.27	42,034	-2.02(-1.11%)
Feb 20, 2025	184.41	184.68	181.88	182.29	39,698	-3.45(-1.86%)
Feb 19, 2025	184.88	186.47	183.89	185.74	38,396	-1.17(-0.63%)
Feb 18, 2025	186.85	187.87	185.96	186.91	38,483	+0.06(+0.03%)
Feb 14, 2025	185.64	188.16	185.60	186.85	38,030	+2.84(+1.54%)
Feb 13, 2025	185.00	185.29	182.45	184.01	68,935	-0.42(-0.23%)
Feb 12, 2025	185.07	185.07	181.65	184.43	55,820	-4.47(-2.37%)
Feb 11, 2025	185.06	189.56	183.17	188.90	24,338	+3.51(+1.89%)
Feb 10, 2025	189.77	189.77	184.90	185.39	22,391	-3.66(-1.94%)
Feb 07, 2025	191.84	191.84	188.06	189.05	25,139	-2.22(-1.16%)
Feb 06, 2025	193.86	193.86	190.76	191.27	32,738	-3.61(-1.85%)
Feb 05, 2025	194.19	197.49	193.47	194.88	37,954	+0.32(+0.16%)
Feb 04, 2025	194.33	195.20	193.08	194.56	26,247	-1.96(-1.00%)
Feb 03, 2025	194.86	198.47	191.47	196.52	37,259	-2.98(-1.49%)
Jan 31, 2025	207.40	207.40	195.15	199.50	67,185	-11.71(-5.54%)
Jan 30, 2025	211.76	213.87	208.87	211.21	32,125	+2.34(+1.12%)
Jan 29, 2025	211.55	212.84	206.03	208.87	54,723	-3.33(-1.57%)
Jan 28, 2025	208.58	215.28	208.58	212.20	56,475	+1.98(+0.94%)
Jan 27, 2025	206.91	212.27	206.91	210.22	24,601	+1.38(+0.66%)
Jan 24, 2025	208.73	210.39	207.74	208.84	53,675	-1.58(-0.75%)
Jan 23, 2025	207.12	211.43	207.12	210.42	19,634	+1.34(+0.64%)
Jan 22, 2025	209.37	210.00	207.57	209.08	56,802	-1.61(-0.76%)
Jan 21, 2025	211.00	212.54	209.69	210.69	37,473	+0.61(+0.29%)
Jan 17, 2025	212.26	215.90	207.80	210.08	33,750	-0.91(-0.43%)
Jan 16, 2025	210.53	211.44	208.97	210.99	22,786	+1.06(+0.50%)
Jan 15, 2025	211.03	215.00	207.39	209.93	42,921	+2.18(+1.05%)
Jan 14, 2025	205.55	209.15	205.55	207.75	20,792	+2.46(+1.20%)
Jan 13, 2025	201.30	205.29	201.30	205.29	28,291	+0.89(+0.44%)
Jan 10, 2025	209.00	209.00	202.85	204.40	30,942	-10.17(-4.74%)
Jan 08, 2025	211.73	215.54	211.73	214.57	38,347	+0.11(+0.05%)
Jan 07, 2025	216.81	216.81	211.64	214.46	45,133	-2.91(-1.34%)
Jan 06, 2025	220.46	222.29	216.78	217.37	22,780	-2.73(-1.24%)
Jan 03, 2025	219.25	220.10	215.82	220.10	33,697	+0.89(+0.41%)