5 DAY PERFORMANCE
+4.03%
1 MONTH PERFORMANCE
-0.81%
3 MONTH PERFORMANCE
-16.57%
6 MONTH PERFORMANCE
-5.10%
YEAR-TO-DATE PERFORMANCE
-26.63%
1 YEAR PERFORMANCE
-34.09%
Virtus Investment Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $159.20 | $161.79 (1.63%) | $163.05 | $159.06 | 61.10 K | $1.09 B |
| 12/04/2025 | $162.86 | $159.06 (-2.33%) | $162.98 | $158.21 | 57.10 K | $1.07 B |
| 12/03/2025 | $156.40 | $163.16 (4.32%) | $163.81 | $156.40 | 51.70 K | $1.10 B |
| 12/02/2025 | $161.92 | $155.57 (-3.92%) | $161.93 | $155.35 | 43.54 K | $1.05 B |
| 12/01/2025 | $159.38 | $160.37 (0.62%) | $161.64 | $158.96 | 44.00 K | $1.08 B |
| 11/28/2025 | $158.71 | $159.59 (0.55%) | $161.32 | $158.05 | 28.60 K | $1.08 B |
| 11/26/2025 | $159.28 | $160.25 (0.61%) | $161.15 | $156.59 | 104.90 K | $1.08 B |
| 11/25/2025 | $155.15 | $160.13 (3.21%) | $161.14 | $154.38 | 91.10 K | $1.08 B |
| 11/24/2025 | $157.49 | $155.38 (-1.34%) | $157.55 | $154.66 | 79.00 K | $1.05 B |
| 11/21/2025 | $156.35 | $158.25 (1.22%) | $162.00 | $155.09 | 56.20 K | $1.07 B |
| 11/20/2025 | $157.30 | $155.33 (-1.25%) | $158.55 | $153.21 | 53.40 K | $1.05 B |
| 11/19/2025 | $156.00 | $156.19 (0.12%) | $162.68 | $154.20 | 38.90 K | $1.06 B |
| 11/18/2025 | $154.88 | $156.18 (0.84%) | $158.44 | $154.88 | 69.20 K | $1.06 B |
| 11/17/2025 | $161.65 | $155.43 (-3.85%) | $162.70 | $154.68 | 49.20 K | $1.05 B |
| 11/14/2025 | $164.23 | $162.04 (-1.33%) | $164.23 | $161.53 | 50.90 K | $1.09 B |
| 11/13/2025 | $162.29 | $164.64 (1.45%) | $166.17 | $162.28 | 60.90 K | $1.11 B |
| 11/12/2025 | $165.34 | $165.79 (0.27%) | $166.67 | $161.40 | 100.80 K | $1.12 B |
| 11/11/2025 | $162.19 | $163.90 (1.05%) | $164.75 | $161.00 | 72.80 K | $1.11 B |
| 11/10/2025 | $164.31 | $162.17 (-1.3%) | $165.29 | $160.46 | 62.00 K | $1.10 B |
| 11/07/2025 | $162.30 | $163.16 (0.53%) | $163.25 | $158.69 | 77.70 K | $1.10 B |
| 11/06/2025 | $161.44 | $162.86 (0.88%) | $163.18 | $160.78 | 89.00 K | $1.10 B |
| 11/05/2025 | $159.37 | $162.32 (1.85%) | $162.97 | $158.72 | 72.10 K | $1.10 B |
| 11/04/2025 | $160.19 | $159.87 (-0.2%) | $161.75 | $158.58 | 60.70 K | $1.08 B |
| 11/03/2025 | $161.84 | $160.33 (-0.93%) | $163.16 | $159.28 | 69.90 K | $1.08 B |
| 10/31/2025 | $160.81 | $162.82 (1.25%) | $164.93 | $160.18 | 53.30 K | $1.10 B |
| 10/30/2025 | $163.50 | $163.21 (-0.18%) | $166.38 | $163.00 | 63.80 K | $1.10 B |
| 10/29/2025 | $168.87 | $165.00 (-2.29%) | $169.11 | $163.26 | 74.70 K | $1.11 B |
| 10/28/2025 | $170.70 | $168.99 (-1%) | $171.52 | $166.97 | 67.03 K | $1.14 B |
| 10/27/2025 | $167.79 | $171.25 (2.06%) | $173.97 | $166.50 | 92.31 K | $1.16 B |
| 10/24/2025 | $177.29 | $166.38 (-6.15%) | $183.04 | $161.29 | 96.93 K | $1.12 B |
| 10/23/2025 | $177.87 | $177.44 (-0.24%) | $179.28 | $175.45 | 80.60 K | $1.20 B |
| 10/22/2025 | $178.64 | $177.16 (-0.83%) | $180.00 | $175.35 | 109.50 K | $1.20 B |
| 10/21/2025 | $177.71 | $177.61 (-0.06%) | $178.96 | $175.00 | 94.43 K | $1.20 B |
| 10/20/2025 | $184.91 | $180.56 (-2.35%) | $185.94 | $179.25 | 79.30 K | $1.22 B |
| 10/17/2025 | $183.04 | $183.89 (0.46%) | $184.20 | $180.80 | 87.40 K | $1.27 B |
| 10/16/2025 | $192.00 | $183.10 (-4.64%) | $192.00 | $182.75 | 60.62 K | $1.26 B |
| 10/15/2025 | $195.00 | $191.81 (-1.64%) | $195.00 | $188.88 | 135.00 K | $1.32 B |
| 10/14/2025 | $185.71 | $193.00 (3.93%) | $194.06 | $185.71 | 89.60 K | $1.33 B |
| 10/13/2025 | $186.64 | $187.95 (0.7%) | $188.49 | $184.31 | 61.82 K | $1.30 B |
| 10/10/2025 | $194.91 | $183.97 (-5.61%) | $195.00 | $183.88 | 69.70 K | $1.27 B |
| 10/09/2025 | $193.48 | $193.76 (0.14%) | $193.76 | $190.11 | 57.04 K | $1.34 B |
| 10/08/2025 | $193.12 | $192.69 (-0.22%) | $194.55 | $191.55 | 51.92 K | $1.33 B |
| 10/07/2025 | $192.36 | $191.26 (-0.57%) | $194.70 | $190.38 | 92.81 K | $1.32 B |
| 10/06/2025 | $193.38 | $192.48 (-0.47%) | $195.00 | $190.17 | 67.63 K | $1.33 B |
| 10/03/2025 | $187.96 | $191.81 (2.05%) | $191.81 | $187.96 | 74.60 K | $1.32 B |
| 10/02/2025 | $185.03 | $187.87 (1.53%) | $187.89 | $184.70 | 63.30 K | $1.30 B |
| 10/01/2025 | $187.84 | $186.03 (-0.96%) | $189.67 | $186.02 | 76.94 K | $1.28 B |
| 09/30/2025 | $191.51 | $190.03 (-0.77%) | $193.58 | $187.02 | 208.70 K | $1.31 B |
| 09/29/2025 | $192.49 | $191.37 (-0.58%) | $193.71 | $190.03 | 61.00 K | $1.32 B |
| 09/26/2025 | $189.93 | $192.24 (1.22%) | $192.59 | $189.47 | 140.00 K | $1.33 B |
| 09/25/2025 | $187.46 | $189.93 (1.32%) | $190.98 | $187.46 | 125.12 K | $1.31 B |
| 09/24/2025 | $193.61 | $189.95 (-1.89%) | $193.61 | $189.93 | 125.52 K | $1.31 B |
| 09/23/2025 | $193.13 | $191.79 (-0.69%) | $195.00 | $190.26 | 89.20 K | $1.32 B |
| 09/22/2025 | $190.90 | $191.38 (0.25%) | $193.69 | $189.84 | 93.22 K | $1.32 B |
| 09/19/2025 | $195.25 | $190.67 (-2.35%) | $195.25 | $188.99 | 125.90 K | $1.32 B |
| 09/18/2025 | $192.27 | $194.56 (1.19%) | $194.72 | $192.27 | 72.80 K | $1.34 B |
| 09/17/2025 | $192.55 | $191.01 (-0.8%) | $196.24 | $190.36 | 66.60 K | $1.32 B |
| 09/16/2025 | $194.88 | $193.25 (-0.84%) | $195.38 | $191.12 | 47.30 K | $1.33 B |
| 09/15/2025 | $198.52 | $194.75 (-1.9%) | $198.68 | $194.25 | 46.34 K | $1.34 B |
| 09/12/2025 | $200.00 | $198.05 (-0.98%) | $203.61 | $197.36 | 70.00 K | $1.37 B |
| 09/11/2025 | $195.45 | $201.58 (3.14%) | $201.93 | $194.85 | 86.03 K | $1.39 B |
| 09/10/2025 | $195.29 | $193.61 (-0.86%) | $196.37 | $192.70 | 58.52 K | $1.34 B |
| 09/09/2025 | $196.71 | $195.43 (-0.65%) | $199.11 | $195.22 | 46.24 K | $1.35 B |
| 09/08/2025 | $196.12 | $196.97 (0.43%) | $197.80 | $191.17 | 46.62 K | $1.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
