VRTS(VRTS)
VRTS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $131.22 | $132.36 | $130.04 | $131.59 | 121,061 |
| 10/7/2026 | $130.71 | $132.39 | $129.89 | $130.91 | 165,400 |
| 10/6/2026 | $136.25 | $136.25 | $130.30 | $132.02 | 110,500 |
| 10/5/2026 | $134.76 | $136.76 | $131.54 | $134.47 | 140,699 |
| 10/2/2026 | $133.89 | $135.99 | $132.06 | $133.81 | 117,900 |
| 10/1/2026 | $131.98 | $134.34 | $130.27 | $132.78 | 137,500 |
| 9/30/2026 | $132.08 | $132.97 | $130.61 | $132.32 | 127,500 |
| 9/29/2026 | $129.96 | $136.08 | $127.10 | $131.26 | 178,317 |
| 9/28/2026 | $128.98 | $130.19 | $127.33 | $129.55 | 117,500 |
| 9/25/2026 | $130.28 | $131.83 | $129.00 | $130.58 | 128,800 |
| 9/24/2026 | $129.51 | $130.26 | $127.00 | $129.82 | 168,846 |
| 9/23/2026 | $129.42 | $130.43 | $127.04 | $128.00 | 169,448 |
| 9/22/2026 | $131.29 | $131.47 | $128.12 | $130.31 | 139,201 |
| 9/21/2026 | $126.65 | $131.14 | $125.31 | $129.85 | 224,503 |
| 9/18/2026 | $127.38 | $128.50 | $125.00 | $125.00 | 330,516 |
| 9/17/2026 | $131.82 | $133.92 | $128.39 | $128.47 | 151,179 |
| 9/16/2026 | $138.10 | $138.56 | $129.03 | $130.76 | 138,100 |
| 9/15/2026 | $142.32 | $142.32 | $136.81 | $137.88 | 151,200 |
| 9/14/2026 | $145.95 | $148.78 | $143.32 | $143.52 | 112,342 |
| 9/11/2026 | $154.09 | $159.69 | $146.46 | $147.41 | 138,749 |
| 9/10/2026 | $152.50 | $159.14 | $150.32 | $151.82 | 82,727 |
| 9/9/2026 | $157.51 | $157.85 | $152.04 | $152.67 | 121,028 |
| 9/8/2026 | $157.61 | $160.25 | $156.44 | $157.65 | 106,845 |
| 9/4/2026 | $157.32 | $159.99 | $156.56 | $159.43 | 107,335 |
| 9/3/2026 | $158.94 | $161.19 | $154.95 | $158.19 | 80,000 |
| 9/2/2026 | $160.91 | $162.99 | $156.77 | $156.77 | 95,305 |
| 9/1/2026 | $163.02 | $166.35 | $158.90 | $160.00 | 119,722 |
| 8/31/2026 | $168.13 | $168.13 | $165.28 | $165.50 | 109,700 |
| 8/28/2026 | $168.07 | $169.17 | $166.71 | $168.52 | 82,000 |
| 8/27/2026 | $167.13 | $169.13 | $166.49 | $167.23 | 111,919 |
| 8/26/2026 | $165.27 | $167.81 | $164.85 | $167.25 | 105,917 |
| 8/25/2026 | $168.37 | $168.37 | $165.41 | $166.26 | 89,800 |
| 8/24/2026 | $167.77 | $169.63 | $167.02 | $168.40 | 96,700 |
| 8/21/2026 | $169.10 | $171.07 | $166.74 | $167.09 | 75,102 |
| 8/20/2026 | $167.54 | $168.39 | $166.30 | $168.08 | 104,200 |
| 8/19/2026 | $168.90 | $170.06 | $166.62 | $166.65 | 89,236 |
| 8/18/2026 | $169.00 | $169.95 | $166.75 | $166.81 | 66,606 |
| 8/17/2026 | $168.35 | $170.50 | $166.16 | $168.14 | 93,214 |
| 8/14/2026 | $169.64 | $170.01 | $167.70 | $169.03 | 78,300 |
| 8/13/2026 | $169.76 | $170.60 | $167.19 | $170.20 | 125,900 |
| 8/12/2026 | $167.09 | $168.80 | $165.62 | $167.55 | 151,719 |
| 8/11/2026 | $167.60 | $170.50 | $166.59 | $166.72 | 96,800 |
| 8/10/2026 | $163.73 | $167.50 | $163.73 | $165.83 | 74,600 |
| 8/7/2026 | $163.50 | $166.15 | $163.50 | $165.16 | 93,806 |
| 8/6/2026 | $162.41 | $165.22 | $162.32 | $163.50 | 101,715 |
| 8/5/2026 | $164.03 | $166.01 | $160.94 | $161.81 | 228,005 |
| 8/4/2026 | $167.87 | $171.90 | $165.95 | $166.39 | 285,805 |
| 8/3/2026 | $161.09 | $170.45 | $161.09 | $169.36 | 232,897 |
| 7/31/2026 | $160.36 | $160.36 | $147.86 | $159.35 | 324,036 |
| 7/30/2026 | $163.76 | $165.86 | $156.61 | $163.50 | 165,700 |
| 7/29/2026 | $169.09 | $173.35 | $167.54 | $167.79 | 215,626 |
| 7/28/2026 | $168.44 | $173.03 | $167.31 | $171.05 | 104,135 |
| 7/27/2026 | $167.07 | $169.31 | $165.36 | $167.58 | 84,226 |
| 7/24/2026 | $161.93 | $166.75 | $160.38 | $165.66 | 165,800 |
| 7/23/2026 | $162.62 | $164.03 | $161.05 | $163.02 | 128,902 |
| 7/22/2026 | $163.40 | $165.73 | $163.40 | $164.18 | 87,508 |
| 7/21/2026 | $162.63 | $165.21 | $159.98 | $163.34 | 140,900 |
| 7/20/2026 | $166.02 | $166.02 | $159.10 | $162.16 | 143,000 |
| 7/17/2026 | $166.73 | $170.03 | $162.30 | $164.46 | 127,900 |
| 7/16/2026 | $168.58 | $170.41 | $167.01 | $168.95 | 105,300 |
| 7/15/2026 | $163.03 | $168.34 | $162.94 | $168.28 | 121,322 |
| 7/14/2026 | $155.15 | $162.48 | $155.15 | $160.77 | 103,135 |
| 7/13/2026 | $162.11 | $162.11 | $153.62 | $157.18 | 155,966 |
| 7/10/2026 | $159.48 | $162.84 | $159.08 | $160.21 | 111,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
