Virtus Investment Partners, Inc. (VRTS) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -16.5%
- 3M
- -14.7%
- YTD
- -18.8%
- 1Y
- -31.4%
- 3Y
- -11.9%
- 5Y
- -16.2%
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
- -1.9%
VRTS Stock Price Trajectory (2009–2026)
As of October 7, 2026, Virtus Investment Partners, Inc. (VRTS) trades at $132.02, representing a -31.4% return over the past year. The stock has delivered a -46.5% total return over five years (-16.2% 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 -61.0%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers VCTR (+72.6% 1Y), CNNE (-17.6% 1Y), and DHIL (+24.6% 1Y), VRTS has underperformed the peer group average. Compare VRTS vs VCTR →
VRTS Historical Price Data · from 2009
Rows 1–50 of 4,467| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-06 | 136.25 | 136.25 | 130.31 | 132.02 | 101K | -1.82% |
| 2026-10-05 | 134.76 | 136.75 | 131.54 | 134.47 | 130K | +0.49% |
| 2026-10-02 | 133.89 | 135.99 | 132.06 | 133.81 | 112K | +0.78% |
| 2026-10-01 | 131.98 | 134.34 | 130.27 | 132.78 | 112K | +0.37% |
| 2026-09-30 | 132.08 | 132.97 | 130.61 | 132.29 | 127K | +0.78% |
| 2026-09-29 | 129.96 | 136.08 | 127.10 | 131.26 | 153K | +1.28% |
| 2026-09-28 | 128.98 | 130.19 | 127.33 | 129.60 | 102K | -0.73% |
| 2026-09-25 | 130.28 | 131.83 | 129.00 | 130.55 | 106K | +0.56% |
| 2026-09-24 | 129.51 | 130.26 | 127.00 | 129.82 | 167K | +1.42% |
| 2026-09-23 | 129.42 | 130.43 | 127.03 | 128.00 | 166K | -1.77% |
| 2026-09-22 | 131.29 | 131.47 | 128.12 | 130.31 | 139K | +0.35% |
| 2026-09-21 | 126.65 | 131.08 | 125.31 | 129.85 | 199K | +3.88% |
| 2026-09-18 | 127.38 | 128.50 | 125.00 | 125.00 | 306K | -2.70% |
| 2026-09-17 | 131.82 | 133.91 | 128.30 | 128.47 | 147K | -1.75% |
| 2026-09-16 | 138.10 | 138.56 | 129.03 | 130.76 | 138K | -5.16% |
| 2026-09-15 | 142.32 | 142.32 | 136.81 | 137.88 | 107K | -3.93% |
| 2026-09-14 | 145.95 | 148.78 | 143.32 | 143.52 | 91K | -2.64% |
| 2026-09-11 | 154.09 | 159.69 | 146.46 | 147.41 | 110K | -2.90% |
| 2026-09-10 | 152.50 | 159.14 | 150.32 | 151.82 | 83K | -0.52% |
| 2026-09-09 | 157.51 | 157.85 | 151.86 | 152.61 | 117K | -3.44% |
| 2026-09-08 | 157.61 | 160.14 | 156.44 | 158.04 | 107K | -0.87% |
| 2026-09-04 | 157.32 | 159.97 | 156.56 | 159.43 | 107K | +0.78% |
| 2026-09-03 | 158.94 | 161.19 | 154.95 | 158.19 | 74K | +0.87% |
| 2026-09-02 | 160.91 | 162.99 | 156.81 | 156.82 | 95K | -1.99% |
| 2026-09-01 | 163.02 | 166.35 | 158.70 | 160.00 | 112K | -3.32% |
| 2026-08-31 | 168.13 | 168.13 | 165.35 | 165.50 | 110K | -1.79% |
| 2026-08-28 | 168.07 | 169.17 | 166.71 | 168.52 | 82K | +0.77% |
| 2026-08-27 | 167.13 | 169.13 | 166.49 | 167.23 | 105K | -0.01% |
| 2026-08-26 | 165.27 | 167.81 | 164.85 | 167.24 | 106K | +0.59% |
| 2026-08-25 | 168.37 | 168.37 | 165.41 | 166.26 | 90K | -1.27% |
| 2026-08-24 | 167.77 | 169.63 | 167.02 | 168.40 | 97K | +0.78% |
| 2026-08-21 | 169.10 | 171.07 | 166.74 | 167.09 | 75K | -0.59% |
| 2026-08-20 | 167.54 | 168.39 | 166.30 | 168.08 | 104K | +0.86% |
| 2026-08-19 | 168.90 | 170.06 | 166.62 | 166.65 | 89K | -0.10% |
| 2026-08-18 | 169.00 | 169.95 | 166.75 | 166.81 | 67K | -0.79% |
| 2026-08-17 | 168.35 | 170.50 | 166.16 | 168.14 | 93K | -0.53% |
| 2026-08-14 | 169.64 | 170.01 | 167.70 | 169.03 | 78K | -0.69% |
| 2026-08-13 | 169.76 | 170.60 | 167.19 | 170.20 | 126K | +1.58% |
| 2026-08-12 | 167.09 | 168.80 | 165.62 | 167.55 | 152K | +0.50% |
| 2026-08-11 | 167.60 | 170.50 | 166.59 | 166.72 | 97K | +0.54% |
| 2026-08-10 | 163.73 | 167.50 | 163.73 | 165.83 | 75K | +0.41% |
| 2026-08-07 | 163.50 | 166.15 | 163.50 | 165.16 | 94K | +1.02% |
| 2026-08-06 | 162.41 | 165.22 | 162.32 | 163.50 | 102K | +1.04% |
| 2026-08-05 | 164.03 | 166.01 | 160.94 | 161.81 | 228K | -2.75% |
| 2026-08-04 | 167.87 | 171.90 | 165.95 | 166.39 | 286K | -1.75% |
| 2026-08-03 | 161.09 | 170.45 | 161.09 | 169.36 | 233K | +6.28% |
| 2026-07-31 | 160.36 | 160.36 | 147.86 | 159.35 | 324K | -2.54% |
| 2026-07-30 | 163.76 | 165.86 | 156.61 | 163.50 | 166K | -2.56% |
| 2026-07-29 | 169.09 | 173.35 | 167.54 | 167.79 | 216K | -1.91% |
| 2026-07-28 | 168.44 | 173.03 | 167.31 | 171.05 | 104K | +2.07% |
VRTS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -31.4% over the past year, below its 5-year annualized CAGR of -16.2%. The stock trades below 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 $195.00. Current 1-year return of -31.4% 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.