Virtus Investment Partners, Inc.VRTSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $162.30 | $162.89 | $153.00 | $153.85 | 27,741 |
| 2/2/2026 | $162.53 | $166.08 | $162.00 | $162.32 | 91,200 |
| 1/30/2026 | $162.94 | $164.86 | $160.29 | $163.25 | 329,100 |
| 1/29/2026 | $167.05 | $167.73 | $164.26 | $165.91 | 136,400 |
| 1/28/2026 | $169.00 | $170.17 | $165.69 | $166.25 | 77,100 |
| 1/27/2026 | $170.61 | $171.15 | $168.90 | $169.06 | 75,400 |
| 1/26/2026 | $166.82 | $170.38 | $166.42 | $169.11 | 102,000 |
| 1/23/2026 | $168.52 | $168.52 | $165.17 | $166.70 | 36,300 |
| 1/22/2026 | $169.69 | $170.89 | $167.70 | $169.41 | 56,000 |
| 1/21/2026 | $163.93 | $168.98 | $163.93 | $167.73 | 61,000 |
| 1/20/2026 | $168.06 | $168.06 | $162.82 | $163.58 | 44,000 |
| 1/16/2026 | $170.76 | $170.99 | $168.21 | $169.30 | 74,700 |
| 1/15/2026 | $169.27 | $171.40 | $167.78 | $170.27 | 74,700 |
| 1/14/2026 | $167.28 | $171.04 | $167.28 | $169.79 | 88,600 |
| 1/13/2026 | $175.58 | $175.58 | $165.94 | $168.89 | 85,600 |
| 1/12/2026 | $171.72 | $175.66 | $171.65 | $175.63 | 79,100 |
| 1/9/2026 | $172.69 | $175.58 | $172.10 | $173.74 | 94,144 |
| 1/8/2026 | $164.90 | $172.07 | $164.90 | $171.31 | 87,300 |
| 1/7/2026 | $168.95 | $169.20 | $163.88 | $166.41 | 54,637 |
| 1/6/2026 | $166.30 | $169.92 | $166.03 | $169.50 | 54,100 |
| 1/5/2026 | $162.31 | $171.41 | $162.31 | $167.49 | 86,714 |
| 1/2/2026 | $162.95 | $164.82 | $161.53 | $162.51 | 43,700 |
| 12/31/2025 | $164.85 | $165.77 | $162.37 | $163.15 | 63,900 |
| 12/30/2025 | $165.36 | $165.65 | $163.40 | $164.13 | 50,200 |
| 12/29/2025 | $166.73 | $167.06 | $163.30 | $164.54 | 46,000 |
| 12/26/2025 | $167.71 | $167.71 | $165.69 | $166.43 | 41,700 |
| 12/24/2025 | $166.15 | $168.58 | $164.64 | $166.56 | 44,000 |
| 12/23/2025 | $162.98 | $167.63 | $162.98 | $165.53 | 84,000 |
| 12/22/2025 | $161.53 | $166.05 | $161.53 | $164.55 | 59,300 |
| 12/19/2025 | $162.86 | $163.91 | $160.39 | $161.54 | 146,800 |
| 12/18/2025 | $166.45 | $168.25 | $162.85 | $163.16 | 108,700 |
| 12/17/2025 | $164.13 | $167.32 | $163.87 | $164.83 | 79,100 |
| 12/16/2025 | $167.46 | $169.27 | $165.92 | $166.59 | 61,300 |
| 12/15/2025 | $168.29 | $171.36 | $165.40 | $165.90 | 119,300 |
| 12/12/2025 | $166.74 | $171.06 | $166.74 | $169.14 | 100,500 |
| 12/11/2025 | $166.43 | $169.82 | $165.80 | $168.31 | 108,300 |
| 12/10/2025 | $161.15 | $166.28 | $159.18 | $164.44 | 132,700 |
| 12/9/2025 | $160.03 | $163.99 | $159.00 | $162.74 | 72,600 |
| 12/8/2025 | $163.14 | $163.14 | $157.60 | $159.17 | 88,900 |
| 12/5/2025 | $159.20 | $163.05 | $159.06 | $161.79 | 61,100 |
| 12/4/2025 | $162.86 | $162.98 | $158.21 | $159.06 | 57,100 |
| 12/3/2025 | $156.40 | $163.81 | $156.40 | $163.16 | 51,700 |
| 12/2/2025 | $161.92 | $161.93 | $155.35 | $155.57 | 43,538 |
| 12/1/2025 | $159.38 | $161.64 | $158.96 | $160.37 | 44,000 |
| 11/28/2025 | $158.71 | $161.32 | $158.05 | $159.59 | 28,600 |
| 11/26/2025 | $159.28 | $161.15 | $156.59 | $160.25 | 104,900 |
| 11/25/2025 | $155.15 | $161.14 | $154.38 | $160.13 | 91,100 |
| 11/24/2025 | $157.49 | $157.55 | $154.66 | $155.38 | 79,000 |
| 11/21/2025 | $156.35 | $162.00 | $155.09 | $158.25 | 56,200 |
| 11/20/2025 | $157.30 | $158.55 | $153.21 | $155.33 | 53,400 |
| 11/19/2025 | $156.00 | $162.68 | $154.20 | $156.19 | 38,900 |
| 11/18/2025 | $154.88 | $158.44 | $154.88 | $156.18 | 69,200 |
| 11/17/2025 | $161.65 | $162.70 | $154.68 | $155.43 | 49,200 |
| 11/14/2025 | $164.23 | $164.23 | $161.53 | $162.04 | 50,900 |
| 11/13/2025 | $162.29 | $166.17 | $162.28 | $164.64 | 60,900 |
| 11/12/2025 | $165.34 | $166.67 | $161.40 | $165.79 | 100,800 |
| 11/11/2025 | $162.19 | $164.75 | $161.00 | $163.90 | 72,800 |
| 11/10/2025 | $164.31 | $165.29 | $160.46 | $162.17 | 62,000 |
| 11/7/2025 | $162.30 | $163.25 | $158.69 | $163.16 | 77,700 |
| 11/6/2025 | $161.44 | $163.18 | $160.78 | $162.86 | 89,000 |
| 11/5/2025 | $159.37 | $162.97 | $158.72 | $162.32 | 72,100 |