NYSE:VRTS | Historical Stock Price | VIRTUS INVESTMENT PARTNERS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.86$9.74$24.62$62.20$157.13$396.982009-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$118.05$122.9533,000——
2016-12-29$118.80$123.7359,900——
2016-12-28$119.35$124.3054,800——
2016-12-27$121.10$126.1216,200——
2016-12-23$122.45$127.5342,000——
2016-12-22$121.05$126.0750,900——
2016-12-21$122.55$127.6386,800——
2016-12-20$119.95$124.9369,000——
2016-12-19$115.50$120.2970,500——
2016-12-16$115.55$120.34576,000——
2016-12-15$113.85$118.5784,900——
2016-12-14$115.35$120.1491,300——
2016-12-13$118.95$123.8875,600——
2016-12-12$121.95$127.01121,600——
2016-12-09$127.90$133.2168,100——
2016-12-08$127.00$132.2798,000——
2016-12-07$119.90$124.8768,600——
2016-12-06$117.10$121.96115,200——
2016-12-05$114.40$119.15100,000——
2016-12-02$114.50$119.2571,100——
2016-12-01$116.05$120.8688,000——
2016-11-30$115.80$120.6096,000——
2016-11-29$115.40$120.1956,800——
2016-11-28$116.20$121.0285,000——
2016-11-25$116.10$120.9232,300——
2016-11-23$115.85$120.6690,100——
2016-11-22$114.40$119.1532,100——
2016-11-21$113.85$118.5748,400——
2016-11-18$113.75$118.4791,800——
2016-11-17$113.95$118.6884,800——
2016-11-16$111.25$115.8693,700——
2016-11-15$111.50$116.1363,100——
2016-11-14$110.25$114.8295,700——
2016-11-11$106.85$111.28148,800——
2016-11-10$109.20$113.7384,200——
2016-11-09$107.05$111.49106,300——
2016-11-08$102.85$107.12101,800——
2016-11-07$101.75$105.9740,800——
2016-11-04$99.85$103.9960,900——
2016-11-03$100.05$104.2088,200——
2016-11-02$100.00$104.1566,200——
2016-11-01$102.95$107.22148,000——
2016-10-31$107.30$111.75233,400——
2016-10-28$111.55$116.18355,900——
2016-10-27$93.10$96.9653,700——
2016-10-26$96.10$99.6235,200——
2016-10-25$97.70$101.2825,900——
2016-10-24$97.95$101.5448,900——
2016-10-21$96.95$100.5041,000——
2016-10-20$98.05$101.6446,100——
2016-10-19$98.55$102.1662,400——
2016-10-18$96.85$100.4030,400——
2016-10-17$96.60$100.1428,200——
2016-10-14$97.24$100.8052,800——
2016-10-13$96.25$99.7760,800——
2016-10-12$98.16$101.75104,300——
2016-10-11$97.86$101.4461,300——
2016-10-10$99.56$103.2073,200——
2016-10-07$98.71$102.3283,100——
2016-10-06$100.59$104.2776,700——
2016-10-05$100.59$104.2786,000——
2016-10-04$98.92$102.5495,700——
2016-10-03$98.52$102.1385,500——
2016-09-30$97.86$101.4453,800——
2016-09-29$95.22$98.7145,900——
2016-09-28$96.97$100.52124,400——
2016-09-27$96.89$100.44133,200——
2016-09-26$96.79$100.3373,800——
2016-09-23$97.89$101.4770,200——
2016-09-22$101.63$105.3590,800——
2016-09-21$98.34$101.9479,700——
2016-09-20$95.56$99.0672,900——
2016-09-19$95.86$99.37140,600——
2016-09-16$92.56$95.95184,000——
2016-09-15$92.63$96.02104,900——
2016-09-14$89.54$92.82160,300——
2016-09-13$91.02$94.3597,100——
2016-09-12$92.06$95.4390,300——
2016-09-09$88.98$92.2469,000——
2016-09-08$91.72$95.08216,100——
2016-09-07$88.64$91.8863,700——
2016-09-06$88.82$92.07127,400——
2016-09-02$90.96$94.2963,300——
2016-09-01$88.61$91.85102,900——
2016-08-31$91.20$94.54142,000——
2016-08-30$91.11$94.4598,000——
2016-08-29$89.22$92.49146,400——
2016-08-26$88.67$91.92104,600——
2016-08-25$88.56$91.8071,200——
2016-08-24$89.12$92.3882,700——
2016-08-23$89.41$92.6896,800——
2016-08-22$88.76$92.01191,500——
2016-08-19$89.72$93.0096,900——
2016-08-18$89.20$92.4766,800——
2016-08-17$88.18$91.4178,100——
2016-08-16$88.96$92.2252,400——
2016-08-15$89.66$92.9456,600——
2016-08-12$89.15$92.41102,000——
2016-08-11$90.14$93.4486,600——
2016-08-10$90.69$94.01103,300——
2016-08-09$91.24$94.5899,000——
2016-08-08$91.50$94.85113,300——
2016-08-05$92.32$95.70189,500——
2016-08-04$89.48$92.7633,000——
2016-08-03$89.16$92.4245,300——
2016-08-02$87.41$90.6195,200——
2016-08-01$85.83$88.97327,600——
2016-07-29$84.29$87.38114,900——
2016-07-28$83.10$86.1472,500——
2016-07-27$83.99$87.06131,100——
2016-07-26$82.56$85.1245,200——
2016-07-25$81.51$84.0336,100——
2016-07-22$82.05$84.5944,700——
2016-07-21$80.56$83.0541,400——
2016-07-20$81.36$83.8848,400——
2016-07-19$80.12$82.6063,200——
2016-07-18$80.99$83.5056,000——
2016-07-15$81.87$84.40134,600——
2016-07-14$79.34$81.8093,600——
2016-07-13$78.88$81.3260,800——
2016-07-12$78.39$80.8259,200——
2016-07-11$76.96$79.3454,600——
2016-07-08$77.15$79.5467,300——
2016-07-07$74.87$77.19201,000——
2016-07-06$71.74$73.9668,500——
2016-07-05$71.21$73.41133,200——
2016-07-01$71.37$73.5872,300——
2016-06-30$71.18$73.3877,500——
2016-06-29$70.94$73.14106,200——
2016-06-28$70.25$72.42250,100——
2016-06-27$73.49$75.76271,100——
2016-06-24$78.14$80.56291,800——
2016-06-23$81.11$83.6270,200——
2016-06-22$78.30$80.72113,100——
2016-06-21$78.47$80.9072,000——
2016-06-20$77.89$80.30132,200——
2016-06-17$75.52$77.8693,300——
2016-06-16$75.42$77.7575,900——
2016-06-15$76.48$78.8580,800——
2016-06-14$76.47$78.84139,600——
2016-06-13$75.53$77.87143,200——
2016-06-10$77.70$80.1193,300——
2016-06-09$80.53$83.02205,200——
2016-06-08$81.55$84.0792,200——
2016-06-07$81.28$83.80114,100——
2016-06-06$81.40$83.92134,100——
2016-06-03$79.92$82.39129,700——
2016-06-02$81.48$84.0072,600——
2016-06-01$81.26$83.7893,700——
2016-05-31$81.41$83.9395,900——
2016-05-27$80.52$83.0150,800——
2016-05-26$80.95$83.4674,200——
2016-05-25$80.81$83.3176,300——
2016-05-24$79.52$81.9877,600——
2016-05-23$78.98$81.4291,100——
2016-05-20$79.22$81.6763,400——
2016-05-19$78.12$80.54120,000——
2016-05-18$79.57$82.03145,000——
2016-05-17$78.15$80.57166,600——
2016-05-16$79.24$81.69169,600——
2016-05-13$78.78$81.22194,100——
2016-05-12$80.41$82.90148,900——
2016-05-11$80.30$82.79269,100——
2016-05-10$81.50$84.02186,400——
2016-05-09$78.48$80.91199,900——
2016-05-06$74.12$76.41113,800——
2016-05-05$70.85$73.04127,800——
2016-05-04$70.93$73.13145,000——
2016-05-03$75.20$77.53169,600——
2016-05-02$78.71$81.15155,600——
2016-04-29$78.22$80.64425,100——
2016-04-28$68.17$70.28171,600——
2016-04-27$70.72$72.91127,800——
2016-04-26$70.50$72.22281,400——
2016-04-25$71.88$73.6359,300——
2016-04-22$73.04$74.8288,300——
2016-04-21$72.98$74.7661,100——
2016-04-20$73.95$75.7575,900——
2016-04-19$72.34$74.10101,100——
2016-04-18$71.98$73.7377,900——
2016-04-15$72.14$73.9044,700——
2016-04-14$73.45$75.24129,800——
2016-04-13$73.97$75.77153,900——
2016-04-12$68.11$69.7784,100——
2016-04-11$67.43$69.07133,800——
2016-04-08$66.98$68.61166,600——
2016-04-07$66.81$68.44160,200——
2016-04-06$69.54$71.24146,400——
2016-04-05$69.45$71.14149,200——
2016-04-04$73.03$74.8191,900——
2016-04-01$76.05$77.90145,400——
2016-03-31$78.11$80.01178,800——
2016-03-30$79.27$81.20112,300——
2016-03-29$77.40$79.2976,600——
2016-03-28$76.78$78.65103,800——
2016-03-24$77.04$78.9276,100——
2016-03-23$77.76$79.66124,800——
2016-03-22$80.37$82.33103,700——
2016-03-21$80.85$82.8277,900——
2016-03-18$79.86$81.81266,500——
2016-03-17$78.04$79.94188,300——
2016-03-16$76.87$78.74102,600——
2016-03-15$76.60$78.47116,500——
2016-03-14$78.00$79.90216,100——
2016-03-11$75.89$77.74346,000——
2016-03-10$76.82$78.69291,500——
2016-03-09$78.17$80.08314,000——
2016-03-08$84.42$86.48706,500——
2016-03-07$97.00$99.3699,800——
2016-03-04$98.25$100.64123,000——
2016-03-03$99.52$101.95105,600——
2016-03-02$95.99$98.33132,100——
2016-03-01$95.54$97.87158,200——
2016-02-29$91.81$94.05105,000——
2016-02-26$93.52$95.8078,200——
2016-02-25$91.34$93.5755,400——
2016-02-24$90.69$92.9050,600——
2016-02-23$90.69$92.90114,100——
2016-02-22$94.55$96.8573,400——
2016-02-19$90.95$93.1768,800——
2016-02-18$92.85$95.1165,900——
2016-02-17$94.47$96.7777,000——
2016-02-16$93.13$95.4086,100——
2016-02-12$89.11$91.2884,900——
2016-02-11$86.41$88.52107,300——
2016-02-10$86.42$88.5363,800——
2016-02-09$86.51$88.62102,500——
2016-02-08$86.86$88.98158,500——
2016-02-05$85.68$87.77134,700——
2016-02-04$86.80$88.92142,000——
2016-02-03$86.47$88.58117,800——
2016-02-02$87.48$89.61158,800——
2016-02-01$88.10$90.25155,400——
2016-01-29$88.00$90.15216,700——
2016-01-28$91.43$93.6679,600——
2016-01-27$92.60$94.8662,700——
2016-01-26$95.63$97.50133,600——
2016-01-25$91.75$93.54102,300——
2016-01-22$94.49$96.3468,600——
2016-01-21$91.84$93.6472,400——
2016-01-20$91.00$92.78174,200——
2016-01-19$90.80$92.58109,000——
2016-01-15$93.51$95.34112,600——
2016-01-14$94.08$95.92112,100——
2016-01-13$93.63$95.46202,800——
2016-01-12$98.73$100.66236,700——
2016-01-11$102.40$104.40156,400——
2016-01-08$105.06$107.11156,700——
2016-01-07$106.66$108.75167,800——
2016-01-06$112.81$115.02124,700——
2016-01-05$116.00$118.2799,600——
2016-01-04$117.04$119.33119,500——