5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-11.32%
3 MONTH PERFORMANCE
-22.65%
6 MONTH PERFORMANCE
-28.90%
YEAR-TO-DATE PERFORMANCE
-30.04%
1 YEAR PERFORMANCE
-29.82%
Virtus Investment Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $150.51 | $153.59 (2.05%) | $154.12 | $147.77 | 57,805 | $1.07 B |
| 04/29/2025 | $152.90 | $154.46 (1.02%) | $155.60 | $151.80 | 39,300 | $1.07 B |
| 04/28/2025 | $153.27 | $154.25 (0.64%) | $155.77 | $152.00 | 45,900 | $1.07 B |
| 04/25/2025 | $154.81 | $153.28 (-0.99%) | $155.91 | $152.00 | 44,900 | $1.07 B |
| 04/24/2025 | $155.14 | $156.84 (1.1%) | $156.84 | $154.42 | 58,200 | $1.09 B |
| 04/23/2025 | $155.23 | $153.91 (-0.85%) | $160.70 | $153.03 | 52,300 | $1.07 B |
| 04/22/2025 | $146.12 | $150.41 (2.94%) | $151.31 | $145.59 | 60,400 | $1.05 B |
| 04/21/2025 | $147.68 | $143.20 (-3.03%) | $147.68 | $142.18 | 40,500 | $995.96 M |
| 04/17/2025 | $147.99 | $148.96 (0.66%) | $150.96 | $147.89 | 32,600 | $1.04 B |
| 04/16/2025 | $151.91 | $148.05 (-2.54%) | $155.20 | $146.39 | 44,300 | $1.04 B |
| 04/15/2025 | $153.03 | $153.97 (0.61%) | $156.31 | $152.25 | 31,100 | $1.08 B |
| 04/14/2025 | $152.44 | $152.94 (0.33%) | $154.78 | $150.01 | 42,300 | $1.07 B |
| 04/11/2025 | $148.06 | $151.27 (2.17%) | $152.55 | $145.00 | 60,100 | $1.06 B |
| 04/10/2025 | $155.44 | $148.03 (-4.77%) | $155.44 | $145.41 | 55,700 | $1.04 B |
| 04/09/2025 | $144.13 | $159.88 (10.93%) | $160.78 | $144.13 | 62,700 | $1.12 B |
| 04/08/2025 | $154.05 | $146.87 (-4.66%) | $155.51 | $145.92 | 43,200 | $1.03 B |
| 04/07/2025 | $152.59 | $150.98 (-1.06%) | $159.72 | $148.81 | 79,300 | $1.06 B |
| 04/04/2025 | $157.25 | $158.53 (0.81%) | $159.46 | $151.77 | 98,800 | $1.11 B |
| 04/03/2025 | $169.09 | $161.76 (-4.33%) | $169.09 | $160.17 | 56,300 | $1.13 B |
| 04/02/2025 | $171.60 | $175.01 (1.99%) | $175.03 | $171.60 | 64,000 | $1.23 B |
| 04/01/2025 | $171.97 | $174.02 (1.19%) | $174.90 | $170.50 | 53,900 | $1.22 B |
| 03/31/2025 | $171.78 | $172.36 (0.34%) | $174.42 | $169.00 | 39,000 | $1.21 B |
| 03/28/2025 | $174.45 | $173.25 (-0.69%) | $174.82 | $169.77 | 56,500 | $1.21 B |
| 03/27/2025 | $175.29 | $175.18 (-0.06%) | $176.07 | $170.44 | 63,800 | $1.23 B |
| 03/26/2025 | $178.04 | $174.77 (-1.84%) | $178.04 | $171.49 | 68,100 | $1.23 B |
| 03/25/2025 | $179.50 | $176.78 (-1.52%) | $180.19 | $175.37 | 34,000 | $1.24 B |
| 03/24/2025 | $177.98 | $178.80 (0.46%) | $180.92 | $176.80 | 27,400 | $1.25 B |
| 03/21/2025 | $175.58 | $175.51 (-0.04%) | $177.25 | $172.74 | 136,600 | $1.23 B |
| 03/20/2025 | $175.78 | $176.95 (0.67%) | $179.26 | $174.10 | 42,000 | $1.24 B |
| 03/19/2025 | $176.51 | $176.84 (0.19%) | $178.10 | $173.69 | 52,200 | $1.24 B |
| 03/18/2025 | $175.36 | $175.76 (0.23%) | $176.43 | $171.68 | 39,700 | $1.23 B |
| 03/17/2025 | $171.44 | $176.38 (2.88%) | $176.98 | $171.17 | 42,700 | $1.24 B |
| 03/14/2025 | $170.29 | $173.32 (1.78%) | $174.01 | $168.56 | 31,000 | $1.22 B |
| 03/13/2025 | $170.03 | $167.94 (-1.23%) | $170.31 | $167.13 | 32,600 | $1.18 B |
| 03/12/2025 | $176.07 | $172.27 (-2.16%) | $176.08 | $172.01 | 40,500 | $1.21 B |
| 03/11/2025 | $172.39 | $175.91 (2.04%) | $177.65 | $170.14 | 37,700 | $1.23 B |
| 03/10/2025 | $179.48 | $171.71 (-4.33%) | $179.48 | $171.14 | 52,400 | $1.20 B |
| 03/07/2025 | $180.78 | $181.64 (0.48%) | $182.52 | $177.62 | 55,500 | $1.27 B |
| 03/06/2025 | $180.23 | $181.23 (0.55%) | $181.36 | $175.01 | 40,000 | $1.27 B |
| 03/05/2025 | $177.85 | $180.99 (1.77%) | $182.15 | $176.30 | 37,000 | $1.27 B |
| 03/04/2025 | $181.77 | $177.02 (-2.61%) | $181.77 | $175.27 | 56,500 | $1.24 B |
| 03/03/2025 | $189.67 | $183.76 (-3.12%) | $192.00 | $180.99 | 51,100 | $1.29 B |
| 02/28/2025 | $184.61 | $187.77 (1.71%) | $188.43 | $184.19 | 55,200 | $1.32 B |
| 02/27/2025 | $180.97 | $183.27 (1.27%) | $184.44 | $180.42 | 36,900 | $1.29 B |
| 02/26/2025 | $180.73 | $181.10 (0.2%) | $181.97 | $180.00 | 33,700 | $1.27 B |
| 02/25/2025 | $182.23 | $180.31 (-1.05%) | $182.23 | $179.38 | 39,900 | $1.26 B |
| 02/24/2025 | $182.01 | $180.82 (-0.65%) | $182.73 | $180.00 | 36,700 | $1.27 B |
| 02/21/2025 | $184.43 | $180.27 (-2.26%) | $184.43 | $179.40 | 42,000 | $1.26 B |
| 02/20/2025 | $184.41 | $182.29 (-1.15%) | $184.68 | $181.88 | 39,700 | $1.28 B |
| 02/19/2025 | $184.88 | $185.74 (0.47%) | $186.47 | $183.89 | 38,400 | $1.30 B |
| 02/18/2025 | $186.85 | $186.91 (0.03%) | $187.87 | $185.96 | 38,500 | $1.31 B |
| 02/14/2025 | $185.64 | $186.85 (0.65%) | $188.17 | $185.60 | 38,000 | $1.31 B |
| 02/13/2025 | $185.00 | $184.01 (-0.54%) | $185.30 | $182.45 | 68,900 | $1.29 B |
| 02/12/2025 | $185.07 | $184.43 (-0.35%) | $185.07 | $181.65 | 55,800 | $1.29 B |
| 02/11/2025 | $185.06 | $188.90 (2.08%) | $189.56 | $183.17 | 24,300 | $1.32 B |
| 02/10/2025 | $189.77 | $185.39 (-2.31%) | $189.77 | $184.90 | 22,400 | $1.30 B |
| 02/07/2025 | $191.84 | $189.05 (-1.45%) | $191.84 | $188.06 | 25,100 | $1.33 B |
| 02/06/2025 | $193.86 | $191.27 (-1.34%) | $193.86 | $190.76 | 32,700 | $1.34 B |
| 02/05/2025 | $194.19 | $194.88 (0.36%) | $197.49 | $193.47 | 38,000 | $1.37 B |
| 02/04/2025 | $194.33 | $194.56 (0.12%) | $195.20 | $193.08 | 26,200 | $1.36 B |
| 02/03/2025 | $194.86 | $196.52 (0.85%) | $198.48 | $191.48 | 37,300 | $1.38 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.
