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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$217.00$244.2428,500——
2020-12-30$215.15$242.1627,900——
2020-12-29$211.67$238.2423,300——
2020-12-28$213.47$240.2733,000——
2020-12-24$214.86$241.8328,600——
2020-12-23$212.04$238.6625,500——
2020-12-22$207.49$233.5429,000——
2020-12-21$204.76$230.4662,300——
2020-12-18$208.47$234.64161,300——
2020-12-17$214.82$241.7966,800——
2020-12-16$213.00$239.7475,000——
2020-12-15$213.76$240.5985,200——
2020-12-14$204.20$229.8363,200——
2020-12-11$210.82$237.2940,000——
2020-12-10$214.20$241.0935,200——
2020-12-09$213.12$239.8769,600——
2020-12-08$214.33$241.2479,200——
2020-12-07$205.64$231.4650,200——
2020-12-04$206.00$231.8641,200——
2020-12-03$199.53$224.5860,500——
2020-12-02$184.40$207.5544,000——
2020-12-01$179.89$202.4725,800——
2020-11-30$178.88$201.3446,900——
2020-11-27$185.12$208.3624,000——
2020-11-25$182.60$205.5242,900——
2020-11-24$183.75$206.8284,600——
2020-11-23$182.66$205.5953,500——
2020-11-20$178.75$201.1955,200——
2020-11-19$179.40$201.9261,700——
2020-11-18$182.92$205.88139,100——
2020-11-17$190.69$214.63106,800——
2020-11-16$186.77$210.2272,200——
2020-11-13$181.78$204.6041,200——
2020-11-12$175.53$197.5755,400——
2020-11-11$179.33$201.8458,300——
2020-11-10$177.38$199.6564,400——
2020-11-09$173.25$195.0067,100——
2020-11-06$169.02$190.2445,300——
2020-11-05$174.29$196.1753,700——
2020-11-04$168.42$189.5662,000——
2020-11-03$165.56$186.3475,200——
2020-11-02$163.27$183.7765,400——
2020-10-30$159.55$179.5848,600——
2020-10-29$158.74$178.6744,100——
2020-10-28$159.15$178.2145,500——
2020-10-27$165.64$185.4752,200——
2020-10-26$173.17$193.9053,300——
2020-10-23$177.56$198.8262,600——
2020-10-22$169.00$189.2459,600——
2020-10-21$166.75$186.7237,400——
2020-10-20$166.74$186.7133,100——
2020-10-19$163.11$182.6440,900——
2020-10-16$164.91$184.6631,400——
2020-10-15$162.73$182.2150,000——
2020-10-14$158.85$177.8744,300——
2020-10-13$156.15$174.8550,800——
2020-10-12$156.53$175.2752,000——
2020-10-09$155.61$174.2449,700——
2020-10-08$154.27$172.7466,000——
2020-10-07$144.20$161.4785,000——
2020-10-06$145.68$163.1269,700——
2020-10-05$148.46$166.2456,000——
2020-10-02$142.41$159.4648,700——
2020-10-01$138.30$154.8630,300——
2020-09-30$138.65$155.2537,800——
2020-09-29$137.14$153.5631,900——
2020-09-28$138.49$155.0738,200——
2020-09-25$134.75$150.8845,700——
2020-09-24$133.38$149.3576,000——
2020-09-23$134.87$151.0290,100——
2020-09-22$136.05$152.3472,500——
2020-09-21$130.92$146.6069,500——
2020-09-18$139.13$155.79145,400——
2020-09-17$139.18$155.8560,700——
2020-09-16$139.75$156.4847,600——
2020-09-15$136.08$152.3726,500——
2020-09-14$136.51$152.8624,000——
2020-09-11$135.00$151.1636,900——
2020-09-10$132.47$148.3349,800——
2020-09-09$135.02$151.1931,200——
2020-09-08$133.00$148.9346,000——
2020-09-04$138.67$155.2750,700——
2020-09-03$141.16$158.0649,400——
2020-09-02$143.32$160.4834,100——
2020-09-01$142.22$159.2539,500——
2020-08-31$141.90$158.8954,400——
2020-08-28$139.18$155.8542,100——
2020-08-27$139.99$156.7539,400——
2020-08-26$139.07$155.7219,500——
2020-08-25$140.66$157.5024,700——
2020-08-24$140.02$156.7955,000——
2020-08-21$139.60$156.3224,900——
2020-08-20$140.34$157.1437,600——
2020-08-19$141.25$158.1626,800——
2020-08-18$140.16$156.9430,600——
2020-08-17$143.18$160.3229,900——
2020-08-14$142.62$159.7023,400——
2020-08-13$141.98$158.9827,400——
2020-08-12$144.95$162.3140,500——
2020-08-11$143.16$160.3039,600——
2020-08-10$142.56$159.6326,700——
2020-08-07$143.05$160.1827,100——
2020-08-06$138.70$155.3126,600——
2020-08-05$140.12$156.9032,400——
2020-08-04$135.23$151.4239,300——
2020-08-03$136.39$152.7225,200——
2020-07-31$135.92$152.1930,400——
2020-07-30$136.10$152.4025,000——
2020-07-29$138.81$154.6831,000——
2020-07-28$136.50$152.1126,300——
2020-07-27$138.63$154.4840,600——
2020-07-24$133.77$149.06124,700——
2020-07-23$132.15$147.2658,300——
2020-07-22$131.38$146.4030,100——
2020-07-21$131.29$146.3021,300——
2020-07-20$127.91$142.5341,600——
2020-07-17$127.33$141.8944,500——
2020-07-16$129.82$144.6635,400——
2020-07-15$129.74$144.5753,100——
2020-07-14$127.34$141.9028,400——
2020-07-13$124.13$138.3260,800——
2020-07-10$127.27$141.8240,600——
2020-07-09$122.03$135.9841,300——
2020-07-08$127.08$141.6152,000——
2020-07-07$127.80$142.4199,100——
2020-07-06$118.04$131.5474,600——
2020-07-02$114.07$127.1139,400——
2020-07-01$113.07$126.0029,700——
2020-06-30$116.29$129.5939,600——
2020-06-29$112.89$125.8046,400——
2020-06-26$107.04$119.28136,500——
2020-06-25$114.27$127.3332,900——
2020-06-24$109.91$122.4844,500——
2020-06-23$115.17$128.3435,800——
2020-06-22$114.61$127.7136,900——
2020-06-19$115.06$128.22125,800——
2020-06-18$117.01$130.3946,800——
2020-06-17$116.48$129.8055,900——
2020-06-16$115.88$129.1356,100——
2020-06-15$113.40$126.3755,400——
2020-06-12$109.08$121.5540,400——
2020-06-11$101.76$113.3972,300——
2020-06-10$112.67$125.5556,200——
2020-06-09$114.09$127.1345,700——
2020-06-08$115.13$128.2948,900——
2020-06-05$111.25$123.97109,300——
2020-06-04$111.11$123.8152,400——
2020-06-03$113.35$126.3173,700——
2020-06-02$105.18$117.2180,100——
2020-06-01$101.86$113.5183,400——
2020-05-29$92.98$103.6153,800——
2020-05-28$93.71$104.4257,100——
2020-05-27$99.58$110.9754,500——
2020-05-26$96.93$108.0139,000——
2020-05-22$90.82$101.2043,800——
2020-05-21$89.07$99.2532,600——
2020-05-20$88.47$98.5931,600——
2020-05-19$84.77$94.4625,700——
2020-05-18$89.16$99.3539,300——
2020-05-15$81.20$90.4840,900——
2020-05-14$82.87$92.3445,600——
2020-05-13$82.22$91.6237,300——
2020-05-12$86.40$96.2836,800——
2020-05-11$91.49$101.9553,000——
2020-05-08$95.47$106.3947,100——
2020-05-07$89.70$99.9633,500——
2020-05-06$87.89$97.9433,600——
2020-05-05$88.25$98.34100,400——
2020-05-04$93.51$104.2073,800——
2020-05-01$93.00$103.6384,000——
2020-04-30$81.27$90.56111,200——
2020-04-29$85.87$95.6967,800——
2020-04-28$82.00$90.6371,700——
2020-04-27$80.38$88.8443,600——
2020-04-24$75.66$83.6238,900——
2020-04-23$75.00$82.8960,200——
2020-04-22$76.00$84.0073,200——
2020-04-21$76.65$84.7232,800——
2020-04-20$77.42$85.5744,800——
2020-04-17$80.68$89.1746,800——
2020-04-16$77.31$85.4559,500——
2020-04-15$79.00$87.3167,900——
2020-04-14$82.09$90.7349,700——
2020-04-13$84.50$93.3959,600——
2020-04-09$84.63$93.5457,000——
2020-04-08$79.97$88.3947,100——
2020-04-07$77.99$86.2090,500——
2020-04-06$71.62$79.1669,700——
2020-04-03$65.05$71.9060,900——
2020-04-02$71.01$78.4878,900——
2020-04-01$72.39$80.0163,500——
2020-03-31$76.11$84.1273,200——
2020-03-30$75.57$83.5269,300——
2020-03-27$75.00$82.8988,000——
2020-03-26$78.42$86.6773,000——
2020-03-25$70.07$77.4455,100——
2020-03-24$68.85$76.0962,400——
2020-03-23$57.32$63.3590,700——
2020-03-20$67.72$74.85135,100——
2020-03-19$74.40$82.2398,900——
2020-03-18$73.18$80.88127,500——
2020-03-17$78.93$87.24100,600——
2020-03-16$72.45$80.0799,700——
2020-03-13$84.87$93.8064,100——
2020-03-12$80.57$89.0593,700——
2020-03-11$92.66$102.41134,500——
2020-03-10$99.37$109.8387,600——
2020-03-09$89.65$99.0886,800——
2020-03-06$101.71$112.41108,000——
2020-03-05$102.50$113.29124,100——
2020-03-04$112.24$124.0577,800——
2020-03-03$108.87$120.33112,200——
2020-03-02$112.54$124.38217,700——
2020-02-28$110.40$122.02114,500——
2020-02-27$117.06$129.3853,100——
2020-02-26$120.53$133.2147,500——
2020-02-25$122.79$135.7167,900——
2020-02-24$126.62$139.9479,600——
2020-02-21$134.58$148.7457,900——
2020-02-20$137.48$151.9537,300——
2020-02-19$137.22$151.6654,700——
2020-02-18$134.72$148.9047,000——
2020-02-14$136.07$150.39218,700——
2020-02-13$136.08$150.4057,000——
2020-02-12$138.46$153.0382,200——
2020-02-11$138.79$153.39107,300——
2020-02-10$138.13$152.67135,800——
2020-02-07$134.24$148.3745,000——
2020-02-06$135.44$149.6939,900——
2020-02-05$134.89$149.08103,800——
2020-02-04$129.87$143.54161,100——
2020-02-03$126.87$140.22232,500——
2020-01-31$123.03$135.98149,700——
2020-01-30$126.53$139.8492,900——
2020-01-29$126.48$139.05119,200——
2020-01-28$126.69$139.2866,300——
2020-01-27$125.73$138.22103,500——
2020-01-24$126.94$139.5568,300——
2020-01-23$129.74$142.6350,000——
2020-01-22$130.22$143.1692,900——
2020-01-21$128.33$141.0891,900——
2020-01-17$128.33$141.0858,100——
2020-01-16$127.05$139.6877,300——
2020-01-15$126.13$138.6661,400——
2020-01-14$126.99$139.6163,500——
2020-01-13$128.25$140.99116,000——
2020-01-10$126.71$139.3073,500——
2020-01-09$124.70$137.0964,400——
2020-01-08$124.10$136.4370,100——
2020-01-07$123.43$135.7040,700——
2020-01-06$123.36$135.6255,900——
2020-01-03$123.81$136.1173,000——
2020-01-02$123.16$135.4055,700——