-
5 DAY PERFORMANCE
+3.69% -
1 MONTH PERFORMANCE
+13.14% -
3 MONTH PERFORMANCE
+11.17% -
6 MONTH PERFORMANCE
+3.57% -
YEAR-TO-DATE PERFORMANCE
-0.34% -
1 YEAR PERFORMANCE
+21.66%
Virtus Investment Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $240.38 | $242.09 (0.71%) | $244.42 | $240.38 | 22,784 | $1.71 B |
| 11/21/2024 | $236.73 | $239.40 (1.13%) | $240.62 | $232.51 | 29,314 | $1.69 B |
| 11/20/2024 | $232.36 | $234.48 (0.91%) | $235.75 | $231.90 | 20,713 | $1.66 B |
| 11/19/2024 | $233.58 | $232.36 (-0.52%) | $235.16 | $232.36 | 26,288 | $1.64 B |
| 11/18/2024 | $237.41 | $235.88 (-0.64%) | $239.17 | $235.35 | 20,183 | $1.67 B |
| 11/15/2024 | $243.74 | $238.00 (-2.35%) | $244.60 | $237.99 | 24,424 | $1.68 B |
| 11/14/2024 | $241.23 | $241.53 (0.12%) | $241.79 | $238.65 | 25,400 | $1.71 B |
| 11/13/2024 | $242.98 | $238.64 (-1.79%) | $245.00 | $238.04 | 25,378 | $1.69 B |
| 11/12/2024 | $240.95 | $241.80 (0.35%) | $243.27 | $239.45 | 32,279 | $1.71 B |
| 11/11/2024 | $238.73 | $244.05 (2.23%) | $245.59 | $238.73 | 27,201 | $1.73 B |
| 11/08/2024 | $234.64 | $236.65 (0.86%) | $238.27 | $234.64 | 33,147 | $1.67 B |
| 11/07/2024 | $237.01 | $234.77 (-0.95%) | $238.20 | $234.73 | 47,412 | $1.66 B |
| 11/06/2024 | $233.25 | $238.93 (2.44%) | $242.59 | $233.25 | 51,556 | $1.69 B |
| 11/05/2024 | $213.58 | $218.52 (2.31%) | $218.52 | $213.58 | 22,097 | $1.55 B |
| 11/04/2024 | $215.37 | $215.45 (0.04%) | $215.45 | $213.65 | 19,503 | $1.52 B |
| 11/01/2024 | $217.53 | $217.06 (-0.22%) | $218.61 | $215.66 | 15,641 | $1.53 B |
| 10/31/2024 | $221.29 | $216.37 (-2.22%) | $223.98 | $216.37 | 29,000 | $1.53 B |
| 10/30/2024 | $222.43 | $225.53 (1.39%) | $227.75 | $222.43 | 38,300 | $1.59 B |
| 10/29/2024 | $225.40 | $223.94 (-0.65%) | $225.40 | $221.90 | 44,900 | $1.58 B |
| 10/28/2024 | $215.53 | $225.42 (4.59%) | $225.44 | $215.53 | 29,100 | $1.59 B |
| 10/25/2024 | $223.61 | $213.74 (-4.41%) | $223.61 | $210.08 | 28,900 | $1.51 B |
| 10/24/2024 | $211.06 | $212.95 (0.9%) | $214.94 | $209.29 | 37,200 | $1.51 B |
| 10/23/2024 | $212.67 | $209.24 (-1.61%) | $214.00 | $207.00 | 24,500 | $1.48 B |
| 10/22/2024 | $216.63 | $215.14 (-0.69%) | $216.63 | $214.44 | 16,600 | $1.52 B |
| 10/21/2024 | $223.65 | $216.84 (-3.04%) | $223.65 | $216.49 | 21,900 | $1.53 B |
| 10/18/2024 | $223.99 | $224.15 (0.07%) | $225.41 | $221.86 | 23,600 | $1.60 B |
| 10/17/2024 | $223.29 | $223.65 (0.16%) | $224.15 | $223.08 | 15,300 | $1.59 B |
| 10/16/2024 | $220.39 | $222.92 (1.15%) | $223.55 | $220.39 | 25,200 | $1.59 B |
| 10/15/2024 | $213.97 | $217.59 (1.69%) | $222.04 | $213.97 | 38,200 | $1.55 B |
| 10/14/2024 | $206.29 | $212.78 (3.15%) | $212.83 | $206.29 | 31,200 | $1.52 B |
| 10/11/2024 | $205.99 | $207.91 (0.93%) | $208.15 | $205.99 | 19,300 | $1.48 B |
| 10/10/2024 | $203.47 | $205.23 (0.86%) | $205.23 | $203.31 | 18,400 | $1.46 B |
| 10/09/2024 | $203.99 | $205.88 (0.93%) | $206.06 | $203.99 | 23,900 | $1.47 B |
| 10/08/2024 | $203.59 | $203.34 (-0.12%) | $204.38 | $202.00 | 28,900 | $1.45 B |
| 10/07/2024 | $206.67 | $205.37 (-0.63%) | $206.67 | $203.42 | 18,600 | $1.46 B |
| 10/04/2024 | $207.00 | $208.39 (0.67%) | $208.64 | $205.81 | 22,000 | $1.49 B |
| 10/03/2024 | $204.44 | $204.19 (-0.12%) | $205.51 | $203.00 | 21,000 | $1.46 B |
| 10/02/2024 | $205.86 | $204.95 (-0.44%) | $206.56 | $204.35 | 23,000 | $1.46 B |
| 10/01/2024 | $207.78 | $205.13 (-1.28%) | $207.78 | $203.14 | 21,800 | $1.46 B |
| 09/30/2024 | $206.30 | $209.45 (1.53%) | $209.45 | $204.05 | 34,300 | $1.49 B |
| 09/27/2024 | $208.54 | $207.83 (-0.34%) | $211.15 | $206.66 | 19,500 | $1.48 B |
| 09/26/2024 | $206.86 | $206.81 (-0.02%) | $207.51 | $205.25 | 24,200 | $1.47 B |
| 09/25/2024 | $207.50 | $204.26 (-1.56%) | $207.79 | $204.19 | 22,000 | $1.46 B |
| 09/24/2024 | $208.46 | $208.83 (0.18%) | $210.10 | $207.29 | 16,800 | $1.49 B |
| 09/23/2024 | $208.46 | $208.20 (-0.12%) | $209.63 | $207.21 | 16,200 | $1.48 B |
| 09/20/2024 | $209.78 | $207.21 (-1.23%) | $209.78 | $206.22 | 116,300 | $1.48 B |
| 09/19/2024 | $211.10 | $209.85 (-0.59%) | $211.28 | $209.31 | 23,600 | $1.50 B |
| 09/18/2024 | $205.61 | $206.03 (0.2%) | $209.90 | $205.61 | 41,700 | $1.47 B |
| 09/17/2024 | $208.57 | $206.38 (-1.05%) | $209.28 | $206.16 | 24,900 | $1.47 B |
| 09/16/2024 | $205.30 | $206.09 (0.38%) | $206.43 | $204.34 | 20,500 | $1.47 B |
| 09/13/2024 | $200.71 | $203.98 (1.63%) | $204.42 | $199.47 | 32,400 | $1.45 B |
| 09/12/2024 | $194.82 | $197.67 (1.46%) | $198.36 | $194.82 | 22,800 | $1.41 B |
| 09/11/2024 | $194.05 | $194.99 (0.48%) | $196.11 | $190.42 | 40,200 | $1.39 B |
| 09/10/2024 | $197.85 | $195.75 (-1.06%) | $197.85 | $193.23 | 35,300 | $1.40 B |
| 09/09/2024 | $197.96 | $196.74 (-0.62%) | $199.52 | $195.71 | 32,800 | $1.40 B |
| 09/06/2024 | $200.08 | $197.04 (-1.52%) | $202.12 | $196.78 | 23,500 | $1.40 B |
| 09/05/2024 | $203.97 | $201.90 (-1.01%) | $204.80 | $201.09 | 17,200 | $1.44 B |
| 09/04/2024 | $203.62 | $202.19 (-0.7%) | $206.04 | $201.20 | 24,100 | $1.44 B |
| 09/03/2024 | $210.23 | $205.65 (-2.18%) | $210.23 | $204.39 | 44,000 | $1.47 B |
| 08/30/2024 | $209.90 | $211.66 (0.84%) | $212.08 | $207.30 | 36,200 | $1.51 B |
| 08/29/2024 | $207.03 | $207.78 (0.36%) | $208.42 | $204.60 | 36,800 | $1.48 B |
| 08/28/2024 | $207.53 | $204.37 (-1.52%) | $209.92 | $204.07 | 32,000 | $1.46 B |
| 08/27/2024 | $209.71 | $209.68 (-0.01%) | $212.67 | $209.47 | 26,000 | $1.49 B |
| 08/26/2024 | $219.94 | $214.45 (-2.5%) | $220.46 | $213.84 | 37,200 | $1.53 B |