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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$121.72$133.8246,800——
2019-12-30$122.82$135.0230,100——
2019-12-27$122.45$134.6240,300——
2019-12-26$121.19$133.2330,300——
2019-12-24$123.64$135.9312,000——
2019-12-23$123.05$135.2834,900——
2019-12-20$122.89$135.10206,000——
2019-12-19$123.46$135.7389,900——
2019-12-18$120.90$132.9176,700——
2019-12-17$122.02$134.1549,300——
2019-12-16$119.37$131.2379,300——
2019-12-13$119.69$131.5836,500——
2019-12-12$120.46$132.4358,200——
2019-12-11$117.81$129.5257,400——
2019-12-10$117.22$128.8763,700——
2019-12-09$119.63$131.5271,800——
2019-12-06$119.41$131.2865,100——
2019-12-05$116.66$128.2539,500——
2019-12-04$116.88$128.4943,700——
2019-12-03$115.97$127.4945,900——
2019-12-02$116.77$128.3730,400——
2019-11-29$117.80$129.5118,200——
2019-11-27$118.41$130.1825,800——
2019-11-26$117.12$128.7643,100——
2019-11-25$117.90$129.6268,800——
2019-11-22$116.44$128.0125,600——
2019-11-21$115.61$127.1035,100——
2019-11-20$115.60$127.0941,400——
2019-11-19$117.04$128.6728,000——
2019-11-18$116.28$127.8451,200——
2019-11-15$117.16$128.8043,000——
2019-11-14$116.42$127.9944,800——
2019-11-13$116.50$128.0855,200——
2019-11-12$116.78$128.3835,000——
2019-11-11$115.87$127.3833,200——
2019-11-08$114.81$126.2270,000——
2019-11-07$114.93$126.3553,700——
2019-11-06$114.49$125.8762,500——
2019-11-05$115.29$126.7551,000——
2019-11-04$113.10$124.3467,300——
2019-11-01$109.86$120.7871,000——
2019-10-31$108.48$119.2660,800——
2019-10-30$109.11$119.9561,700——
2019-10-29$108.75$118.8246,500——
2019-10-28$107.80$117.7859,500——
2019-10-25$102.16$111.6235,100——
2019-10-24$99.05$108.2247,000——
2019-10-23$100.29$109.5838,500——
2019-10-22$99.41$108.6228,700——
2019-10-21$100.04$109.3049,600——
2019-10-18$98.64$107.7766,100——
2019-10-17$97.77$106.8263,200——
2019-10-16$99.26$108.4587,400——
2019-10-15$98.28$107.38106,100——
2019-10-14$96.15$105.05111,800——
2019-10-11$90.90$99.32151,600——
2019-10-10$88.31$96.4979,600——
2019-10-09$89.47$97.7563,100——
2019-10-08$93.23$101.8659,600——
2019-10-07$99.35$108.5555,400——
2019-10-04$101.06$110.4235,200——
2019-10-03$100.44$109.7433,900——
2019-10-02$102.38$111.8641,100——
2019-10-01$105.74$115.5372,100——
2019-09-30$110.57$120.8160,300——
2019-09-27$111.91$122.2744,500——
2019-09-26$113.11$123.5840,900——
2019-09-25$114.81$125.4457,100——
2019-09-24$110.84$121.1088,600——
2019-09-23$114.29$124.8765,200——
2019-09-20$116.02$126.76173,000——
2019-09-19$118.75$129.7597,200——
2019-09-18$119.61$130.6971,800——
2019-09-17$119.59$130.6695,600——
2019-09-16$119.00$130.0264,500——
2019-09-13$118.82$129.82110,800——
2019-09-12$122.85$134.2385,800——
2019-09-11$122.80$134.1782,900——
2019-09-10$119.50$130.5782,200——
2019-09-09$115.98$126.7280,700——
2019-09-06$110.54$120.7855,100——
2019-09-05$110.17$120.3754,200——
2019-09-04$106.37$116.2247,000——
2019-09-03$104.22$113.8770,800——
2019-08-30$106.69$116.5741,100——
2019-08-29$105.34$115.0959,400——
2019-08-28$101.97$111.4175,000——
2019-08-27$99.96$109.2256,900——
2019-08-26$101.91$111.3535,700——
2019-08-23$103.43$113.0170,600——
2019-08-22$107.26$117.1990,800——
2019-08-21$107.66$117.6379,200——
2019-08-20$103.43$113.0174,300——
2019-08-19$101.79$111.2235,300——
2019-08-16$99.20$108.3934,200——
2019-08-15$95.96$104.85104,000——
2019-08-14$95.26$104.08145,000——
2019-08-13$96.14$105.0471,500——
2019-08-12$93.50$102.1655,600——
2019-08-09$94.97$103.7655,700——
2019-08-08$96.78$105.7449,200——
2019-08-07$95.41$104.2478,400——
2019-08-06$95.19$104.00120,800——
2019-08-05$94.65$103.4181,100——
2019-08-02$101.01$110.3679,400——
2019-08-01$102.54$112.0460,100——
2019-07-31$107.16$117.0887,900——
2019-07-30$109.40$119.53134,900——
2019-07-29$110.50$120.13129,500——
2019-07-26$113.10$122.9681,500——
2019-07-25$105.52$114.7285,600——
2019-07-24$109.93$119.5174,000——
2019-07-23$105.95$115.1873,500——
2019-07-22$104.32$113.4164,600——
2019-07-19$108.06$117.4875,300——
2019-07-18$108.97$118.4759,500——
2019-07-17$108.26$117.7076,100——
2019-07-16$111.28$120.9880,200——
2019-07-15$111.35$121.0686,000——
2019-07-12$111.13$120.8271,200——
2019-07-11$111.15$120.8492,700——
2019-07-10$108.62$118.0974,600——
2019-07-09$106.44$115.7254,400——
2019-07-08$105.71$114.9237,100——
2019-07-05$107.38$116.7480,500——
2019-07-03$106.87$116.1831,800——
2019-07-02$105.64$114.8555,400——
2019-07-01$106.81$116.1274,800——
2019-06-28$107.40$116.7688,400——
2019-06-27$105.60$114.8055,400——
2019-06-26$102.06$110.9642,600——
2019-06-25$101.02$109.83119,200——
2019-06-24$100.46$109.2287,000——
2019-06-21$102.62$111.5657,500——
2019-06-20$104.20$113.2833,900——
2019-06-19$104.16$113.2437,000——
2019-06-18$106.20$115.4664,000——
2019-06-17$103.58$112.6147,600——
2019-06-14$105.33$114.5169,500——
2019-06-13$106.37$115.6434,400——
2019-06-12$105.18$114.3534,000——
2019-06-11$105.55$114.7529,100——
2019-06-10$106.76$116.0739,200——
2019-06-07$105.51$114.7142,200——
2019-06-06$104.96$114.1149,800——
2019-06-05$105.84$115.0766,700——
2019-06-04$104.70$113.83100,200——
2019-06-03$100.64$109.41112,300——
2019-05-31$101.59$110.4489,700——
2019-05-30$106.88$116.2055,800——
2019-05-29$107.57$116.9577,100——
2019-05-28$110.47$120.1060,100——
2019-05-24$111.59$121.3260,100——
2019-05-23$109.05$118.56197,200——
2019-05-22$111.30$121.0045,900——
2019-05-21$113.54$123.44141,500——
2019-05-20$113.55$123.4551,900——
2019-05-17$114.10$124.0576,800——
2019-05-16$116.99$127.1967,900——
2019-05-15$117.78$128.0556,900——
2019-05-14$116.53$126.6987,300——
2019-05-13$114.94$124.9659,100——
2019-05-10$119.64$130.0778,400——
2019-05-09$117.85$128.1294,200——
2019-05-08$119.16$129.5562,600——
2019-05-07$120.51$131.0157,600——
2019-05-06$121.20$131.7693,700——
2019-05-03$122.75$133.45106,600——
2019-05-02$121.61$132.2186,600——
2019-05-01$122.81$133.51122,800——
2019-04-30$122.61$133.3082,600——
2019-04-29$124.45$135.3052,600——
2019-04-26$124.01$134.2269,700——
2019-04-25$120.87$130.8245,500——
2019-04-24$119.10$128.9197,100——
2019-04-23$119.05$128.85128,800——
2019-04-22$119.03$128.8389,200——
2019-04-18$118.11$127.8470,700——
2019-04-17$120.11$130.0066,200——
2019-04-16$120.54$130.4764,200——
2019-04-15$118.96$128.7683,300——
2019-04-12$116.56$126.1684,400——
2019-04-11$115.39$124.89109,200——
2019-04-10$111.49$120.6771,500——
2019-04-09$108.29$117.2152,600——
2019-04-08$109.83$118.8770,500——
2019-04-05$109.16$118.1549,100——
2019-04-04$106.29$115.0436,800——
2019-04-03$104.83$113.4641,900——
2019-04-02$104.55$113.1674,400——
2019-04-01$102.62$111.0745,100——
2019-03-29$97.55$105.5874,900——
2019-03-28$98.39$106.4946,600——
2019-03-27$98.28$106.37108,400——
2019-03-26$97.80$105.85100,600——
2019-03-25$94.90$102.71127,200——
2019-03-22$96.45$104.3972,500——
2019-03-21$100.49$108.76126,600——
2019-03-20$99.16$107.3260,800——
2019-03-19$100.96$109.2754,700——
2019-03-18$103.12$111.61101,000——
2019-03-15$100.46$108.73150,800——
2019-03-14$100.94$109.2556,800——
2019-03-13$100.94$109.2550,800——
2019-03-12$99.91$108.1452,500——
2019-03-11$100.34$108.6043,300——
2019-03-08$98.13$106.2128,700——
2019-03-07$97.43$105.4547,900——
2019-03-06$99.17$107.3441,300——
2019-03-05$101.92$110.3176,000——
2019-03-04$102.34$110.7793,100——
2019-03-01$103.75$112.2993,300——
2019-02-28$102.31$110.73167,200——
2019-02-27$107.68$116.5552,900——
2019-02-26$107.05$115.8671,900——
2019-02-25$106.33$115.0959,100——
2019-02-22$104.73$113.3548,100——
2019-02-21$103.03$111.5156,900——
2019-02-20$102.57$111.0284,400——
2019-02-19$101.74$110.1271,600——
2019-02-15$99.49$107.68240,700——
2019-02-14$98.36$106.4693,600——
2019-02-13$97.57$105.6078,900——
2019-02-12$94.27$102.0390,600——
2019-02-11$92.00$99.5889,100——
2019-02-08$92.82$100.4694,700——
2019-02-07$94.82$102.6365,900——
2019-02-06$94.91$102.7262,500——
2019-02-05$93.88$101.6167,700——
2019-02-04$91.39$98.9266,800——
2019-02-01$90.15$97.5777,200——
2019-01-31$89.97$97.38105,200——
2019-01-30$87.86$95.0972,400——
2019-01-29$89.14$95.8846,800——
2019-01-28$90.06$96.8741,600——
2019-01-25$89.92$96.7253,700——
2019-01-24$88.11$94.7827,000——
2019-01-23$87.50$94.1252,500——
2019-01-22$91.02$97.91124,300——
2019-01-18$93.87$100.97163,500——
2019-01-17$89.20$95.9597,500——
2019-01-16$87.60$94.23166,400——
2019-01-15$84.46$90.85127,700——
2019-01-14$79.23$85.2262,500——
2019-01-11$80.33$86.4199,600——
2019-01-10$82.52$88.7624,400——
2019-01-09$83.54$89.8661,200——
2019-01-08$82.92$89.1948,800——
2019-01-07$82.59$88.8470,800——
2019-01-04$82.02$88.2367,800——
2019-01-03$80.48$86.5745,200——
2019-01-02$81.01$87.1461,900——