5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-4.73%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
-12.86%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-13.96%
Virtus Investment Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $211.00 | $210.69 (-0.15%) | $212.54 | $209.70 | 36,750 | $1.49 B |
| 01/17/2025 | $212.26 | $210.08 (-1.03%) | $215.90 | $207.80 | 33,014 | $1.49 B |
| 01/16/2025 | $210.53 | $210.99 (0.22%) | $211.44 | $208.97 | 21,254 | $1.49 B |
| 01/15/2025 | $211.03 | $209.93 (-0.52%) | $215.00 | $207.39 | 42,504 | $1.48 B |
| 01/14/2025 | $205.55 | $207.75 (1.07%) | $209.15 | $205.55 | 19,679 | $1.47 B |
| 01/13/2025 | $201.30 | $205.29 (1.98%) | $205.29 | $201.30 | 27,447 | $1.45 B |
| 01/10/2025 | $209.00 | $204.40 (-2.2%) | $209.00 | $202.86 | 29,800 | $1.45 B |
| 01/08/2025 | $211.73 | $214.57 (1.34%) | $215.54 | $211.73 | 20,829 | $1.52 B |
| 01/07/2025 | $216.81 | $214.46 (-1.08%) | $216.81 | $211.64 | 41,764 | $1.52 B |
| 01/06/2025 | $220.46 | $217.37 (-1.4%) | $222.29 | $216.78 | 21,081 | $1.54 B |
| 01/03/2025 | $219.25 | $220.10 (0.39%) | $220.10 | $215.83 | 33,122 | $1.56 B |
| 01/02/2025 | $223.96 | $219.21 (-2.12%) | $223.96 | $217.22 | 45,988 | $1.55 B |
| 12/31/2024 | $221.65 | $220.58 (-0.48%) | $223.18 | $218.99 | 15,021 | $1.56 B |
| 12/30/2024 | $221.01 | $220.65 (-0.16%) | $222.84 | $219.27 | 31,251 | $1.56 B |
| 12/27/2024 | $223.72 | $222.92 (-0.36%) | $223.88 | $220.79 | 24,334 | $1.58 B |
| 12/26/2024 | $222.36 | $225.60 (1.46%) | $226.51 | $222.36 | 19,889 | $1.60 B |
| 12/24/2024 | $219.58 | $223.50 (1.79%) | $223.50 | $219.58 | 14,165 | $1.58 B |
| 12/23/2024 | $218.78 | $220.38 (0.73%) | $220.38 | $217.73 | 30,270 | $1.56 B |
| 12/20/2024 | $214.68 | $221.00 (2.94%) | $223.68 | $214.68 | 122,279 | $1.56 B |
| 12/19/2024 | $224.13 | $217.88 (-2.79%) | $227.38 | $216.83 | 55,917 | $1.54 B |
| 12/18/2024 | $235.80 | $220.92 (-6.31%) | $236.12 | $220.03 | 47,856 | $1.56 B |
| 12/17/2024 | $235.18 | $233.56 (-0.69%) | $237.49 | $232.50 | 36,677 | $1.65 B |
| 12/16/2024 | $239.70 | $238.05 (-0.69%) | $240.14 | $237.94 | 25,889 | $1.68 B |
| 12/13/2024 | $242.61 | $239.70 (-1.2%) | $243.39 | $239.04 | 34,212 | $1.69 B |
| 12/12/2024 | $244.98 | $242.67 (-0.94%) | $246.78 | $242.43 | 23,890 | $1.72 B |
| 12/11/2024 | $247.48 | $244.22 (-1.32%) | $248.35 | $243.79 | 45,161 | $1.73 B |
| 12/10/2024 | $245.04 | $245.69 (0.27%) | $247.20 | $244.21 | 37,985 | $1.74 B |
| 12/09/2024 | $247.32 | $247.33 (0%) | $249.75 | $245.11 | 37,735 | $1.75 B |
| 12/06/2024 | $248.34 | $245.55 (-1.12%) | $248.34 | $244.46 | 21,113 | $1.74 B |
| 12/05/2024 | $250.89 | $247.61 (-1.31%) | $250.89 | $247.61 | 24,758 | $1.75 B |
| 12/04/2024 | $245.81 | $250.89 (2.07%) | $252.82 | $245.81 | 21,935 | $1.77 B |
| 12/03/2024 | $249.51 | $246.37 (-1.26%) | $250.00 | $243.15 | 21,973 | $1.74 B |
| 12/02/2024 | $247.06 | $248.47 (0.57%) | $248.86 | $245.13 | 26,938 | $1.76 B |
| 11/29/2024 | $249.01 | $246.97 (-0.82%) | $250.54 | $245.72 | 20,415 | $1.75 B |
| 11/27/2024 | $249.50 | $246.92 (-1.03%) | $250.99 | $244.96 | 39,766 | $1.75 B |
| 11/26/2024 | $242.83 | $247.67 (1.99%) | $248.52 | $239.01 | 46,169 | $1.75 B |
| 11/25/2024 | $243.98 | $244.03 (0.02%) | $249.76 | $243.98 | 44,482 | $1.73 B |
| 11/22/2024 | $240.38 | $242.09 (0.71%) | $244.42 | $240.38 | 30,449 | $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 |