5 DAY PERFORMANCE
+4.76%
1 MONTH PERFORMANCE
+15.94%
3 MONTH PERFORMANCE
+24.72%
6 MONTH PERFORMANCE
-9.04%
YEAR-TO-DATE PERFORMANCE
-10.36%
1 YEAR PERFORMANCE
-10.72%
Virtus Investment Partners, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $201.35 | $199.10 (-1.12%) | $202.61 | $196.96 | 96.03 K | $1.38 B |
07/02/2025 | $189.76 | $200.71 (5.77%) | $201.27 | $189.76 | 190.90 K | $1.40 B |
07/01/2025 | $181.11 | $188.73 (4.21%) | $190.91 | $181.07 | 145.90 K | $1.31 B |
06/30/2025 | $184.42 | $181.40 (-1.64%) | $185.04 | $179.60 | 196.80 K | $1.26 B |
06/27/2025 | $186.23 | $183.19 (-1.63%) | $186.23 | $181.70 | 508.03 K | $1.27 B |
06/26/2025 | $182.47 | $185.33 (1.57%) | $185.52 | $180.45 | 274.30 K | $1.29 B |
06/25/2025 | $179.74 | $182.52 (1.55%) | $182.69 | $176.55 | 242.43 K | $1.27 B |
06/24/2025 | $178.31 | $180.00 (0.95%) | $182.60 | $178.30 | 222.80 K | $1.25 B |
06/23/2025 | $174.24 | $176.02 (1.02%) | $176.21 | $172.00 | 121.13 K | $1.22 B |
06/20/2025 | $175.48 | $175.00 (-0.27%) | $175.50 | $173.84 | 97.31 K | $1.22 B |
06/18/2025 | $171.00 | $174.09 (1.81%) | $175.91 | $171.00 | 77.40 K | $1.21 B |
06/17/2025 | $173.70 | $171.63 (-1.19%) | $175.08 | $171.48 | 174.63 K | $1.19 B |
06/16/2025 | $175.25 | $174.81 (-0.25%) | $178.06 | $174.15 | 107.35 K | $1.22 B |
06/13/2025 | $174.92 | $173.57 (-0.77%) | $175.96 | $173.25 | 61.44 K | $1.21 B |
06/12/2025 | $174.40 | $177.54 (1.8%) | $177.54 | $173.29 | 79.22 K | $1.23 B |
06/11/2025 | $178.95 | $176.34 (-1.46%) | $180.64 | $175.47 | 93.60 K | $1.23 B |
06/10/2025 | $176.41 | $177.25 (0.48%) | $178.31 | $175.55 | 169.20 K | $1.23 B |
06/09/2025 | $170.57 | $175.25 (2.74%) | $176.99 | $170.50 | 122.70 K | $1.22 B |
06/06/2025 | $171.85 | $170.53 (-0.77%) | $173.00 | $169.94 | 91.30 K | $1.19 B |
06/05/2025 | $169.18 | $169.00 (-0.11%) | $171.31 | $168.50 | 148.64 K | $1.18 B |
06/04/2025 | $170.05 | $169.47 (-0.34%) | $171.31 | $169.08 | 65.50 K | $1.18 B |
06/03/2025 | $168.71 | $170.75 (1.21%) | $171.35 | $168.20 | 82.52 K | $1.19 B |
06/02/2025 | $169.51 | $168.41 (-0.65%) | $171.16 | $167.80 | 61.60 K | $1.17 B |
05/30/2025 | $170.78 | $170.70 (-0.05%) | $172.83 | $170.30 | 219.52 K | $1.19 B |
05/29/2025 | $172.68 | $171.43 (-0.72%) | $173.16 | $170.47 | 40.04 K | $1.19 B |
05/28/2025 | $172.85 | $171.22 (-0.94%) | $172.85 | $171.05 | 49.00 K | $1.19 B |
05/27/2025 | $169.46 | $172.47 (1.78%) | $173.77 | $166.61 | 33.55 K | $1.20 B |
05/23/2025 | $165.47 | $166.96 (0.9%) | $167.82 | $165.47 | 32.40 K | $1.16 B |
05/22/2025 | $169.35 | $169.10 (-0.15%) | $171.71 | $168.04 | 39.70 K | $1.18 B |
05/21/2025 | $173.77 | $170.93 (-1.63%) | $173.92 | $170.86 | 31.90 K | $1.19 B |
05/20/2025 | $176.27 | $176.58 (0.18%) | $179.08 | $176.27 | 32.60 K | $1.23 B |
05/19/2025 | $174.18 | $177.16 (1.71%) | $177.68 | $174.18 | 34.30 K | $1.23 B |
05/16/2025 | $177.27 | $177.58 (0.17%) | $178.63 | $176.30 | 43.80 K | $1.24 B |
05/15/2025 | $175.47 | $176.50 (0.59%) | $180.08 | $173.48 | 70.90 K | $1.23 B |
05/14/2025 | $176.10 | $176.23 (0.07%) | $177.11 | $174.74 | 53.00 K | $1.23 B |
05/13/2025 | $174.18 | $176.92 (1.57%) | $178.08 | $174.00 | 48.00 K | $1.23 B |
05/12/2025 | $173.74 | $172.42 (-0.76%) | $177.04 | $170.46 | 54.30 K | $1.20 B |
05/09/2025 | $166.28 | $165.22 (-0.64%) | $170.99 | $164.75 | 41.70 K | $1.15 B |
05/08/2025 | $161.63 | $166.49 (3.01%) | $167.74 | $160.19 | 42.00 K | $1.16 B |
05/07/2025 | $161.64 | $160.10 (-0.95%) | $161.87 | $159.16 | 37.80 K | $1.11 B |
05/06/2025 | $157.97 | $159.62 (1.04%) | $161.59 | $157.94 | 46.21 K | $1.11 B |
05/05/2025 | $158.79 | $159.50 (0.45%) | $161.67 | $158.79 | 37.00 K | $1.11 B |
05/02/2025 | $157.01 | $159.23 (1.41%) | $160.76 | $156.42 | 57.30 K | $1.11 B |
05/01/2025 | $152.85 | $156.48 (2.37%) | $158.52 | $152.05 | 50.00 K | $1.09 B |
04/30/2025 | $150.51 | $153.59 (2.05%) | $154.71 | $147.49 | 72.50 K | $1.07 B |
04/29/2025 | $152.90 | $154.46 (1.02%) | $155.60 | $151.80 | 39.30 K | $1.07 B |
04/28/2025 | $153.27 | $154.25 (0.64%) | $155.77 | $152.00 | 45.90 K | $1.07 B |
04/25/2025 | $154.81 | $153.28 (-0.99%) | $155.91 | $152.00 | 44.90 K | $1.07 B |
04/24/2025 | $155.14 | $156.84 (1.1%) | $156.84 | $154.42 | 58.20 K | $1.09 B |
04/23/2025 | $155.23 | $153.91 (-0.85%) | $160.70 | $153.03 | 52.30 K | $1.07 B |
04/22/2025 | $146.12 | $150.41 (2.94%) | $151.31 | $145.59 | 60.40 K | $1.05 B |
04/21/2025 | $147.68 | $143.20 (-3.03%) | $147.68 | $142.18 | 40.50 K | $995.96 M |
04/17/2025 | $147.99 | $148.96 (0.66%) | $150.96 | $147.89 | 32.60 K | $1.04 B |
04/16/2025 | $151.91 | $148.05 (-2.54%) | $155.20 | $146.39 | 44.30 K | $1.03 B |
04/15/2025 | $153.03 | $153.97 (0.61%) | $156.31 | $152.25 | 31.10 K | $1.07 B |
04/14/2025 | $152.44 | $152.94 (0.33%) | $154.78 | $150.01 | 42.30 K | $1.06 B |
04/11/2025 | $148.06 | $151.27 (2.17%) | $152.55 | $145.00 | 60.10 K | $1.05 B |
04/10/2025 | $155.44 | $148.03 (-4.77%) | $155.44 | $145.41 | 55.70 K | $1.03 B |
04/09/2025 | $144.13 | $159.88 (10.93%) | $160.78 | $144.13 | 62.70 K | $1.11 B |
04/08/2025 | $154.05 | $146.87 (-4.66%) | $155.51 | $145.92 | 43.20 K | $1.02 B |
04/07/2025 | $152.59 | $150.98 (-1.06%) | $159.72 | $148.81 | 79.30 K | $1.05 B |