Virtus Investment Partners Stock Price History
NYSE: VRTSFinanceInvestment ManagersUSD
131.22-0.37 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VRTS price history at a glance
The price history for Virtus Investment Partners (VRTS) on this page begins on December 29, 2008, when the stock closed at $10.50; it most recently closed at $131.22 on October 5, 2026. The highest price in this record is $338.80, reached on October 25, 2021; the latest close is 61.3% below that peak. Across the 17 complete calendar years in the table, VRTS finished higher in 10 and lower in 7. Its best year was 2010 (+185.3%) and its worst was 2022 (-35.6%).
Over roughly 18 years the share price changed +1149.7%, a 15.3% compound annual price return (excluding dividends). In the last 12 months alone, VRTS has lost 32.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $338.80
- Date of high
- Oct 25, 2021
- Low since 2008
- $3.78
- Date of low
- Mar 2, 2009
- 52-week high
- $195.00
- 52-week low
- $121.61
- Last close
- $131.22
VRTS returns
1 week
-1.94%
1 month
-14.05%
3 months
-18.10%
6 months
-4.53%
Year to date
-19.57%
1 year
-32.28%
3 years
-27.76%
5 years
-59.20%
VRTS price return, excluding dividends.
VRTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 131.22 | -19.25% |
| 2025 | 162.51 | -26.17% |
| 2024 | 220.10 | -8.96% |
| 2023 | 241.76 | +26.28% |
| 2022 | 191.44 | -35.56% |
| 2021 | 297.10 | +36.91% |
| 2020 | 217.00 | +75.27% |
| 2019 | 123.81 | +50.95% |
| 2018 | 82.02 | -28.71% |
| 2017 | 115.05 | -2.54% |
| 2016 | 118.05 | +0.50% |
| 2015 | 117.46 | -29.30% |
| 2014 | 166.14 | -18.67% |
| 2013 | 204.28 | +60.91% |
| 2012 | 126.95 | +67.02% |
| 2011 | 76.01 | +67.53% |
| 2010 | 45.37 | +185.35% |
| 2009 | 15.90 | +51.43% |
| 2008* | 10.50 | 0.00% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
VRTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 132.98 | 133.18 | 131.15 | 131.22 | -0.28% | |
| 131.22 | 132.36 | 130.05 | 131.59 | +0.52% | |
| 130.71 | 132.39 | 129.89 | 130.91 | -0.84% | |
| 136.25 | 136.25 | 130.30 | 132.02 | -1.82% | |
| 134.76 | 136.76 | 131.54 | 134.47 | +0.49% | |
| 133.89 | 135.99 | 132.06 | 133.81 | +0.78% | |
| 131.98 | 134.34 | 130.27 | 132.78 | +0.35% | |
| 132.08 | 132.97 | 130.61 | 132.32 | +0.81% | |
| 129.96 | 136.08 | 127.10 | 131.26 | +1.32% | |
| 128.98 | 130.19 | 127.33 | 129.55 | -0.79% | |
| 130.28 | 131.83 | 129.00 | 130.58 | +0.59% | |
| 129.51 | 130.26 | 127.00 | 129.82 | +1.42% | |
| 129.42 | 130.43 | 127.04 | 128.00 | -1.77% | |
| 131.29 | 131.47 | 128.12 | 130.31 | +0.35% | |
| 126.65 | 131.14 | 125.31 | 129.85 | +3.88% | |
| 127.38 | 128.50 | 125.00 | 125.00 | -2.70% | |
| 131.82 | 133.92 | 128.39 | 128.47 | -1.75% | |
| 138.10 | 138.56 | 129.03 | 130.76 | -5.16% | |
| 142.32 | 142.32 | 136.81 | 137.88 | -3.93% | |
| 145.95 | 148.78 | 143.32 | 143.52 | -2.64% | |
| 154.09 | 159.69 | 146.46 | 147.41 | -2.90% | |
| 152.50 | 159.14 | 150.32 | 151.82 | -0.56% | |
| 157.51 | 157.86 | 152.05 | 152.67 | -3.16% | |
| 157.61 | 160.25 | 156.44 | 157.65 | -1.12% | |
| 157.32 | 159.99 | 156.56 | 159.43 | +0.78% | |
| 158.94 | 161.19 | 154.95 | 158.19 | +0.91% | |
| 160.91 | 162.99 | 156.77 | 156.77 | -2.02% | |
| 163.02 | 166.35 | 158.90 | 160.00 | -3.32% | |
| 168.13 | 168.13 | 165.28 | 165.50 | -1.79% | |
| 168.07 | 169.17 | 166.71 | 168.52 | +0.77% | |
| 167.13 | 169.13 | 166.49 | 167.23 | -0.01% | |
| 165.27 | 167.81 | 164.85 | 167.25 | +0.60% | |
| 168.37 | 168.37 | 165.41 | 166.26 | -1.27% | |
| 167.77 | 169.63 | 167.02 | 168.40 | +0.78% | |
| 169.10 | 171.07 | 166.74 | 167.09 | -0.59% | |
| 167.54 | 168.39 | 166.30 | 168.08 | +0.86% | |
| 168.90 | 170.06 | 166.62 | 166.65 | -0.10% | |
| 169.00 | 169.95 | 166.75 | 166.81 | -0.79% | |
| 168.35 | 170.50 | 166.16 | 168.14 | -0.53% | |
| 169.64 | 170.01 | 167.70 | 169.03 | -0.69% | |
| 169.76 | 170.60 | 167.19 | 170.20 | +1.58% | |
| 167.09 | 168.80 | 165.62 | 167.55 | +0.50% | |
| 167.60 | 170.50 | 166.59 | 166.72 | +0.54% | |
| 163.73 | 167.50 | 163.73 | 165.83 | +0.41% | |
| 163.50 | 166.15 | 163.50 | 165.16 | +1.02% | |
| 162.41 | 165.22 | 162.32 | 163.50 | +1.04% | |
| 164.03 | 166.01 | 160.94 | 161.81 | -2.75% | |
| 167.87 | 171.90 | 165.95 | 166.39 | -1.75% | |
| 161.09 | 170.45 | 161.09 | 169.36 | +6.28% | |
| 160.36 | 160.36 | 147.86 | 159.35 | -2.54% | |
| 163.76 | 165.86 | 156.61 | 163.50 | -2.56% | |
| 169.09 | 173.35 | 167.54 | 167.79 | -1.91% | |
| 168.44 | 173.03 | 167.31 | 171.05 | +2.07% | |
| 167.07 | 169.31 | 165.36 | 167.58 | +1.16% | |
| 161.93 | 166.75 | 160.38 | 165.66 | +1.62% | |
| 162.62 | 164.03 | 161.05 | 163.02 | -0.71% | |
| 163.40 | 165.73 | 163.40 | 164.18 | +0.51% | |
| 162.63 | 165.21 | 159.98 | 163.34 | +0.73% | |
| 166.02 | 166.02 | 159.10 | 162.16 | -1.40% | |
| 166.73 | 170.03 | 162.30 | 164.46 | -2.66% | |
| 168.58 | 170.41 | 167.01 | 168.95 | +0.40% | |
| 163.03 | 168.34 | 162.94 | 168.28 | +4.67% | |
| 155.15 | 162.48 | 155.15 | 160.77 | +2.28% | |
| 162.11 | 162.11 | 153.62 | 157.18 | -1.89% | |
| 159.48 | 162.84 | 159.08 | 160.21 | +1.82% | |
| 154.48 | 157.41 | 153.00 | 157.34 | +1.91% | |
| 153.21 | 157.00 | 152.00 | 154.39 | -0.41% | |
| 155.57 | 156.92 | 152.30 | 155.03 | +0.16% | |
| 153.52 | 156.11 | 151.00 | 154.79 | +2.08% | |
| 147.34 | 151.75 | 144.97 | 151.64 | +4.46% | |
| 143.96 | 150.00 | 143.96 | 145.16 | +1.16% | |
| 144.59 | 147.59 | 143.50 | 143.50 | -0.40% | |
| 146.87 | 146.87 | 142.44 | 144.08 | -2.37% | |
| 137.09 | 147.58 | 135.86 | 147.58 | +8.76% | |
| 139.65 | 141.86 | 133.30 | 135.69 | -2.11% | |
| 142.20 | 142.64 | 138.55 | 138.61 | -2.33% | |
| 141.27 | 144.25 | 140.40 | 141.91 | +0.95% | |
| 141.57 | 143.96 | 139.16 | 140.57 | -0.73% | |
| 143.56 | 146.37 | 140.98 | 141.60 | -0.88% | |
| 141.54 | 147.26 | 141.54 | 142.86 | -0.33% | |
| 145.65 | 148.20 | 142.30 | 143.33 | -0.31% | |
| 147.00 | 149.92 | 143.56 | 143.78 | -0.96% | |
| 144.00 | 149.05 | 142.58 | 145.18 | +1.82% | |
| 141.00 | 143.00 | 139.48 | 142.59 | +1.19% | |
| 143.57 | 145.75 | 140.13 | 140.92 | -2.94% | |
| 146.01 | 151.09 | 143.03 | 145.19 | +0.27% | |
| 147.79 | 148.56 | 144.67 | 144.80 | -1.21% | |
| 149.08 | 149.86 | 146.02 | 146.57 | -1.53% | |
| 142.82 | 149.33 | 142.77 | 148.85 | +5.62% | |
| 145.35 | 145.72 | 138.64 | 140.93 | -4.31% | |
| 145.32 | 147.91 | 143.01 | 147.27 | +1.15% | |
| 142.82 | 147.38 | 142.60 | 145.60 | +1.80% | |
| 143.20 | 147.51 | 142.55 | 143.03 | +0.62% | |
| 142.61 | 144.15 | 140.00 | 142.15 | -1.29% | |
| 145.41 | 146.61 | 143.79 | 144.01 | -0.07% | |
| 144.00 | 145.99 | 142.63 | 144.11 | +0.34% | |
| 141.81 | 145.31 | 140.01 | 143.62 | +1.38% | |
| 135.86 | 142.39 | 134.22 | 141.67 | +2.71% | |
| 132.79 | 138.12 | 132.01 | 137.93 | +4.02% | |
| 138.50 | 141.00 | 132.00 | 132.60 | -5.41% | |
| 136.78 | 142.86 | 136.78 | 140.19 | +1.57% | |
| 141.42 | 141.51 | 137.67 | 138.02 | -2.95% | |
| 141.24 | 144.20 | 141.24 | 142.21 | +0.69% | |
| 139.54 | 141.94 | 137.94 | 141.24 | +0.28% | |
| 143.46 | 143.46 | 138.34 | 140.85 | -1.30% | |
| 143.54 | 145.44 | 142.52 | 142.70 | -0.85% | |
| 142.07 | 144.53 | 139.51 | 143.93 | +1.47% | |
| 143.95 | 145.50 | 140.34 | 141.85 | -1.03% | |
| 144.95 | 147.72 | 142.37 | 143.32 | +0.02% | |
| 140.14 | 145.31 | 139.28 | 143.29 | +2.73% | |
| 135.49 | 139.48 | 130.46 | 139.48 | +2.56% | |
| 135.90 | 145.00 | 127.00 | 136.00 | -6.56% | |
| 140.47 | 148.06 | 140.08 | 145.55 | +1.30% | |
| 144.76 | 145.90 | 141.38 | 143.68 | -0.96% | |
| 147.15 | 147.15 | 145.07 | 145.07 | +0.14% | |
| 143.12 | 147.52 | 143.12 | 144.87 | +1.21% | |
| 142.60 | 144.45 | 140.28 | 143.14 | +0.39% | |
| 140.92 | 143.87 | 140.16 | 142.58 | +0.50% | |
| 138.75 | 141.87 | 136.82 | 141.87 | +2.86% | |
| 142.70 | 143.55 | 137.48 | 137.93 | -2.98% | |
| 139.00 | 142.69 | 139.00 | 142.17 | +1.71% | |
| 140.87 | 143.34 | 139.61 | 139.78 | -0.72% | |
| 143.90 | 143.90 | 140.29 | 140.79 | -1.85% | |
| 142.00 | 143.51 | 141.00 | 143.45 | +1.17% | |
| 140.33 | 143.18 | 138.58 | 141.79 | +1.84% | |
| 137.86 | 139.24 | 133.29 | 139.23 | +1.30% | |
| 135.82 | 137.88 | 134.31 | 137.45 | +1.20% | |
| 133.79 | 137.18 | 133.02 | 135.82 | +0.15% | |
| 132.88 | 136.76 | 132.50 | 135.62 | +5.08% | |
| 127.16 | 130.18 | 126.91 | 129.06 | +0.51% | |
| 126.63 | 128.90 | 125.42 | 128.41 | +0.90% | |
| 128.77 | 129.26 | 121.61 | 127.26 | -2.94% | |
| 133.83 | 135.26 | 130.92 | 131.12 | -2.40% | |
| 132.39 | 134.51 | 129.74 | 134.35 | +3.22% | |
| 130.28 | 132.24 | 128.64 | 130.16 | +0.81% | |
| 132.22 | 132.38 | 128.23 | 129.11 | -3.07% | |
| 131.22 | 134.36 | 130.66 | 133.20 | +0.53% | |
| 131.89 | 132.99 | 129.89 | 132.50 | +1.73% | |
| 129.36 | 131.41 | 128.39 | 130.25 | +0.17% | |
| 130.22 | 131.42 | 128.14 | 130.03 | +2.75% | |
| 129.08 | 130.00 | 125.78 | 126.55 | -2.04% | |
| 128.09 | 130.50 | 125.40 | 129.18 | -0.75% | |
| 130.00 | 133.57 | 127.62 | 130.16 | -1.12% | |
| 129.05 | 133.48 | 127.28 | 131.63 | +4.95% | |
| 127.54 | 128.41 | 124.70 | 125.42 | -0.55% | |
| 128.58 | 129.35 | 125.92 | 126.11 | -1.24% | |
| 129.96 | 130.90 | 127.67 | 127.69 | -3.46% | |
| 131.20 | 133.60 | 128.01 | 132.26 | +0.46% | |
| 132.15 | 133.75 | 129.12 | 131.65 | -0.46% | |
| 131.43 | 133.33 | 127.00 | 132.26 | -1.36% | |
| 136.44 | 136.44 | 131.87 | 134.08 | -3.09% | |
| 140.26 | 140.26 | 136.10 | 138.35 | -1.60% | |
| 139.53 | 141.73 | 137.76 | 140.60 | +0.63% | |
| 138.05 | 141.30 | 135.83 | 139.72 | -0.68% | |
| 136.01 | 141.24 | 136.01 | 140.67 | +1.67% | |
| 141.48 | 141.69 | 137.31 | 138.36 | -4.02% | |
| 143.34 | 145.06 | 139.35 | 144.15 | +1.19% | |
| 142.67 | 143.61 | 139.15 | 142.45 | +1.14% | |
| 140.57 | 144.16 | 138.44 | 140.85 | +1.78% | |
| 145.94 | 149.50 | 136.13 | 138.39 | -5.80% | |
| 145.56 | 147.78 | 143.82 | 146.91 | +0.29% | |
| 140.47 | 148.22 | 139.51 | 146.48 | +3.40% | |
| 138.19 | 142.63 | 138.19 | 141.66 | +2.63% | |
| 139.24 | 139.88 | 135.70 | 138.03 | -0.11% | |
| 138.71 | 139.59 | 136.41 | 138.18 | +0.17% | |
| 140.58 | 140.93 | 134.81 | 137.94 | -1.27% | |
| 141.84 | 143.84 | 139.42 | 139.72 | -1.47% | |
| 135.97 | 144.47 | 135.97 | 141.81 | +4.46% | |
| 140.22 | 140.33 | 135.31 | 135.76 | -3.23% | |
| 147.00 | 149.20 | 140.23 | 140.29 | -7.07% | |
| 151.58 | 157.28 | 146.26 | 150.96 | +0.19% | |
| 152.11 | 154.20 | 147.41 | 150.68 | -1.03% | |
| 160.86 | 162.89 | 150.26 | 152.25 | -6.20% | |
| 162.53 | 166.08 | 162.00 | 162.32 | -0.57% | |
| 162.94 | 164.86 | 160.29 | 163.25 | -1.60% | |
| 167.05 | 167.73 | 164.26 | 165.91 | -0.20% | |
| 169.00 | 170.17 | 165.69 | 166.25 | -1.66% | |
| 170.61 | 171.15 | 168.90 | 169.06 | -0.03% | |
| 166.82 | 170.38 | 166.42 | 169.11 | +1.45% | |
| 168.52 | 168.52 | 165.17 | 166.70 | -1.60% | |
| 169.69 | 170.89 | 167.70 | 169.41 | +1.00% | |
| 163.93 | 168.98 | 163.93 | 167.73 | +2.54% | |
| 168.06 | 168.06 | 162.82 | 163.58 | -3.38% | |
| 170.76 | 170.99 | 168.21 | 169.30 | -0.57% | |
| 169.27 | 171.40 | 167.78 | 170.27 | +0.28% | |
| 167.28 | 171.04 | 167.28 | 169.79 | +0.53% | |
| 175.58 | 175.58 | 165.94 | 168.89 | -3.84% | |
| 171.72 | 175.66 | 171.65 | 175.63 | +1.09% | |
| 172.69 | 175.58 | 172.10 | 173.74 | +1.42% | |
| 164.90 | 172.07 | 164.90 | 171.31 | +2.94% | |
| 168.95 | 169.20 | 163.88 | 166.41 | -1.82% | |
| 166.30 | 169.92 | 166.03 | 169.50 | +1.20% | |
| 162.31 | 171.41 | 162.31 | 167.49 | +3.06% | |
| 162.95 | 164.82 | 161.53 | 162.51 | -0.39% | |
| 164.85 | 165.77 | 162.37 | 163.15 | -0.60% | |
| 165.36 | 165.65 | 163.40 | 164.13 | -0.25% | |
| 166.73 | 167.06 | 163.30 | 164.54 | -1.14% | |
| 167.71 | 167.71 | 165.69 | 166.43 | -0.08% | |
| 166.15 | 168.58 | 164.64 | 166.56 | +0.62% | |
| 162.98 | 167.63 | 162.98 | 165.53 | +0.60% | |
| 161.53 | 166.05 | 161.53 | 164.55 | +1.86% | |
| 162.86 | 163.91 | 160.39 | 161.54 | -0.99% | |
| 166.45 | 168.25 | 162.85 | 163.16 | -1.01% | |
| 164.13 | 167.32 | 163.87 | 164.83 | -1.06% | |
| 167.46 | 169.27 | 165.92 | 166.59 | +0.42% | |
| 168.29 | 171.36 | 165.40 | 165.90 | -1.92% | |
| 166.74 | 171.06 | 166.74 | 169.14 | +0.49% | |
| 166.43 | 169.82 | 165.80 | 168.31 | +2.35% | |
| 161.15 | 166.28 | 159.18 | 164.44 | +1.04% | |
| 160.03 | 163.99 | 159.00 | 162.74 | +2.24% | |
| 163.14 | 163.14 | 157.60 | 159.17 | -1.62% | |
| 159.20 | 163.05 | 159.06 | 161.79 | +1.72% | |
| 162.86 | 162.98 | 158.21 | 159.06 | -2.51% | |
| 156.40 | 163.81 | 156.40 | 163.16 | +4.88% | |
| 161.92 | 161.93 | 155.35 | 155.57 | -2.99% | |
| 159.38 | 161.64 | 158.96 | 160.37 | +0.49% | |
| 158.71 | 161.32 | 158.05 | 159.59 | -0.41% | |
| 159.28 | 161.15 | 156.59 | 160.25 | +0.07% | |
| 155.15 | 161.14 | 154.38 | 160.13 | +3.06% | |
| 157.49 | 157.55 | 154.66 | 155.38 | -1.81% | |
| 156.35 | 162.00 | 155.09 | 158.25 | +1.88% | |
| 157.30 | 158.55 | 153.21 | 155.33 | -0.55% | |
| 156.00 | 162.68 | 154.20 | 156.19 | +0.01% | |
| 154.88 | 158.44 | 154.88 | 156.18 | +0.48% | |
| 161.65 | 162.70 | 154.68 | 155.43 | -4.08% | |
| 164.23 | 164.23 | 161.53 | 162.04 | -1.58% | |
| 162.29 | 166.17 | 162.28 | 164.64 | -0.69% | |
| 165.34 | 166.67 | 161.40 | 165.79 | +1.15% | |
| 162.19 | 164.75 | 161.00 | 163.90 | +1.07% | |
| 164.31 | 165.29 | 160.46 | 162.17 | -0.61% | |
| 162.30 | 163.25 | 158.69 | 163.16 | +0.18% | |
| 161.44 | 163.18 | 160.78 | 162.86 | +0.33% | |
| 159.37 | 162.97 | 158.72 | 162.32 | +1.53% | |
| 160.19 | 161.75 | 158.58 | 159.87 | -0.29% | |
| 161.84 | 163.16 | 159.28 | 160.33 | -1.53% | |
| 160.81 | 164.93 | 160.18 | 162.82 | -0.24% | |
| 163.50 | 166.38 | 163.00 | 163.21 | -1.08% | |
| 168.87 | 169.11 | 163.26 | 165.00 | -2.36% | |
| 170.70 | 171.52 | 166.97 | 168.99 | -1.32% | |
| 167.79 | 173.97 | 166.50 | 171.25 | +2.93% | |
| 177.29 | 183.04 | 161.29 | 166.38 | -6.23% | |
| 177.87 | 179.28 | 175.45 | 177.44 | +0.16% | |
| 178.64 | 180.00 | 175.35 | 177.16 | -0.25% | |
| 177.71 | 178.96 | 175.00 | 177.61 | -1.63% | |
| 184.91 | 185.94 | 179.25 | 180.56 | -1.81% | |
| 183.04 | 184.20 | 180.80 | 183.89 | +0.43% | |
| 192.00 | 192.00 | 182.75 | 183.10 | -4.54% | |
| 195.00 | 195.00 | 188.88 | 191.81 | -0.62% | |
| 185.71 | 194.06 | 185.71 | 193.00 | +2.69% | |
| 186.64 | 188.49 | 184.31 | 187.95 | +2.16% | |
| 194.91 | 195.00 | 183.88 | 183.97 | -5.05% | |
| 193.48 | 193.76 | 190.11 | 193.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VRTS chart for longer ranges.