Virtus Investment Partners, Inc. (VRTS) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +7.1%
- 3M
- +20.2%
- YTD
- -4.5%
- 1Y
- -20.6%
- 3Y
- -7.1%
- 5Y
- -10.7%
Loading 10-year price history...
VRTS Historical Performance
VRTS Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +51.4%
- 2010 annual price return
- +172.7%
- 2011 annual price return
- +62.8%
- 2012 annual price return
- +56.1%
- 2013 annual price return
- +59.2%
- 2014 annual price return
- -14.8%
- 2015 annual price return
- -29.3%
- 2016 annual price return
- +0.9%
- 2017 annual price return
- -5.4%
- 2018 annual price return
- -30.8%
- 2019 annual price return
- +50.3%
- 2020 annual price return
- +76.2%
- 2021 annual price return
- +39.7%
- 2022 annual price return
- -34.0%
- 2023 annual price return
- +24.5%
- 2024 annual price return
- -6.4%
- 2025 annual price return
- -25.6%
- 2026 annual price return
- -14.9%
VRTS Stock Price Trajectory (2009–2026)
As of July 8, 2026, Virtus Investment Partners, Inc. (VRTS) trades at $155.15, representing a -20.6% return over the past year. The stock has delivered a -29.4% total return over five years (-10.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $338.80 on October 26, 2021. From this peak, VRTS has corrected -54.2%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers VCTR (+39.7% 1Y), CNNE (-31.0% 1Y), and DHIL (+13.1% 1Y), VRTS has underperformed the peer group average. Compare VRTS vs VCTR →
VRTS Historical Price Data · from 2009
Rows 1–50 of 4,404| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 155.57 | 156.92 | 152.35 | 155.15 | 168K | +0.23% |
| 2026-07-06 | 153.52 | 156.11 | 151.00 | 154.79 | 124K | +2.39% |
| 2026-07-02 | 147.34 | 151.76 | 144.97 | 151.17 | 117K | +4.14% |
| 2026-07-01 | 143.96 | 150.00 | 143.96 | 145.16 | 130K | +1.16% |
| 2026-06-30 | 144.59 | 147.59 | 143.50 | 143.50 | 153K | -0.40% |
| 2026-06-29 | 146.87 | 146.87 | 143.32 | 144.08 | 177K | -2.37% |
| 2026-06-26 | 137.09 | 147.58 | 135.86 | 147.58 | 168K | +8.76% |
| 2026-06-25 | 139.65 | 141.86 | 133.30 | 135.69 | 92K | -2.08% |
| 2026-06-24 | 142.20 | 142.64 | 138.57 | 138.57 | 76K | -2.35% |
| 2026-06-23 | 141.27 | 144.25 | 140.40 | 141.91 | 78K | +0.95% |
| 2026-06-22 | 141.57 | 143.96 | 139.16 | 140.57 | 88K | -0.73% |
| 2026-06-18 | 143.56 | 146.37 | 140.98 | 141.60 | 86K | -0.88% |
| 2026-06-17 | 141.54 | 147.26 | 141.54 | 142.86 | 87K | -0.33% |
| 2026-06-16 | 145.65 | 148.20 | 142.47 | 143.33 | 129K | -0.31% |
| 2026-06-15 | 147.00 | 149.92 | 143.56 | 143.78 | 101K | -0.94% |
| 2026-06-12 | 144.00 | 149.05 | 142.58 | 145.14 | 71K | +1.79% |
| 2026-06-11 | 141.00 | 143.00 | 139.48 | 142.59 | 94K | +1.19% |
| 2026-06-10 | 143.57 | 145.75 | 140.13 | 140.92 | 148K | -2.94% |
| 2026-06-09 | 146.01 | 151.09 | 143.03 | 145.19 | 116K | +0.27% |
| 2026-06-08 | 147.79 | 148.56 | 144.67 | 144.80 | 90K | -1.21% |
| 2026-06-05 | 149.08 | 149.86 | 146.02 | 146.57 | 93K | -1.53% |
| 2026-06-04 | 142.82 | 149.33 | 142.76 | 148.85 | 149K | +5.62% |
| 2026-06-03 | 145.35 | 145.72 | 138.64 | 140.93 | 147K | -4.31% |
| 2026-06-02 | 145.32 | 147.91 | 143.01 | 147.27 | 171K | +1.26% |
| 2026-06-01 | 142.82 | 147.38 | 142.60 | 145.44 | 113K | +1.68% |
| 2026-05-29 | 143.20 | 147.51 | 142.55 | 143.03 | 80K | +0.53% |
| 2026-05-28 | 142.61 | 144.15 | 140.00 | 142.27 | 75K | -1.55% |
| 2026-05-27 | 145.41 | 146.61 | 143.78 | 144.51 | 84K | +0.28% |
| 2026-05-26 | 144.00 | 145.99 | 142.63 | 144.11 | 68K | -0.20% |
| 2026-05-22 | 141.81 | 145.31 | 140.00 | 144.40 | 0 | +2.09% |
| 2026-05-21 | 135.86 | 142.39 | 134.22 | 141.45 | 91K | +2.58% |
| 2026-05-20 | 132.79 | 138.03 | 132.01 | 137.89 | 146K | +3.54% |
| 2026-05-19 | 138.50 | 141.00 | 132.00 | 133.18 | 127K | -5.12% |
| 2026-05-18 | 136.78 | 142.86 | 136.78 | 140.36 | 81K | +1.70% |
| 2026-05-15 | 141.42 | 141.51 | 137.67 | 138.02 | 67K | -2.87% |
| 2026-05-14 | 141.24 | 144.20 | 141.24 | 142.10 | 50K | +0.33% |
| 2026-05-13 | 139.54 | 141.75 | 138.35 | 141.63 | 63K | +0.55% |
| 2026-05-12 | 143.46 | 143.46 | 138.34 | 140.85 | 95K | -1.32% |
| 2026-05-11 | 143.46 | 144.28 | 142.52 | 142.73 | 62K | -0.72% |
| 2026-05-08 | 141.65 | 144.53 | 139.89 | 143.77 | 67K | +1.40% |
| 2026-05-07 | 143.95 | 145.50 | 140.34 | 141.79 | 78K | -1.13% |
| 2026-05-06 | 146.59 | 147.72 | 142.50 | 143.41 | 80K | +0.15% |
| 2026-05-05 | 140.14 | 145.31 | 139.28 | 143.19 | 95K | +2.66% |
| 2026-05-04 | 135.49 | 139.48 | 130.46 | 139.48 | 197K | +2.56% |
| 2026-05-01 | 140.65 | 145.00 | 127.00 | 136.00 | 177K | -6.66% |
| 2026-04-30 | 140.47 | 148.06 | 140.08 | 145.71 | 76K | +1.41% |
| 2026-04-29 | 145.89 | 145.90 | 141.38 | 143.68 | 65K | -0.96% |
| 2026-04-28 | 146.52 | 147.15 | 145.07 | 145.07 | 67K | +0.09% |
| 2026-04-27 | 144.19 | 147.52 | 143.12 | 144.94 | 63K | +1.26% |
| 2026-04-24 | 142.60 | 144.19 | 140.30 | 143.14 | 143K | +0.39% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VRTS — Frequently Asked Questions
Quick answers to the most common questions about buying VRTS stock.
How has VRTS stock performed recently?
VRTS declined -20.6% over the past year, below its 5-year annualized CAGR of -10.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is VRTS's all-time high price?
Virtus Investment Partners, Inc. reached $338.80 on 2021-10-26. The 52-week high is $215.06. Current 1-year return of -20.6% places the stock further from historical peaks.
Where can I download VRTS historical price data?
This page provides VRTS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.