-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+1.75% -
3 MONTH PERFORMANCE
-7.93% -
6 MONTH PERFORMANCE
-16.14% -
YEAR-TO-DATE PERFORMANCE
-13.98% -
1 YEAR PERFORMANCE
+2.76%
Virtus Investment Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $208.54 | $207.83 (-0.34%) | $211.15 | $206.66 | 19,184 | $1.48 B |
| 09/26/2024 | $206.86 | $206.81 (-0.02%) | $207.51 | $205.25 | 23,545 | $1.47 B |
| 09/25/2024 | $207.50 | $204.26 (-1.56%) | $207.79 | $204.19 | 21,616 | $1.46 B |
| 09/24/2024 | $208.46 | $208.83 (0.18%) | $210.10 | $207.29 | 16,448 | $1.49 B |
| 09/23/2024 | $208.46 | $208.20 (-0.12%) | $209.63 | $207.21 | 16,046 | $1.48 B |
| 09/20/2024 | $209.78 | $207.21 (-1.23%) | $209.78 | $206.22 | 106,700 | $1.48 B |
| 09/19/2024 | $211.10 | $209.85 (-0.59%) | $211.28 | $209.31 | 23,460 | $1.50 B |
| 09/18/2024 | $205.61 | $206.03 (0.2%) | $209.90 | $205.61 | 37,003 | $1.47 B |
| 09/17/2024 | $208.57 | $206.38 (-1.05%) | $209.28 | $206.16 | 24,365 | $1.47 B |
| 09/16/2024 | $205.30 | $206.09 (0.38%) | $206.43 | $204.34 | 19,739 | $1.47 B |
| 09/13/2024 | $200.71 | $203.98 (1.63%) | $204.42 | $199.47 | 31,689 | $1.45 B |
| 09/12/2024 | $194.82 | $197.67 (1.46%) | $198.36 | $194.82 | 22,737 | $1.41 B |
| 09/11/2024 | $194.05 | $194.99 (0.48%) | $196.11 | $190.42 | 39,196 | $1.39 B |
| 09/10/2024 | $197.85 | $195.75 (-1.06%) | $197.85 | $193.23 | 35,094 | $1.40 B |
| 09/09/2024 | $197.96 | $196.74 (-0.62%) | $199.52 | $195.71 | 32,240 | $1.40 B |
| 09/06/2024 | $200.08 | $197.04 (-1.52%) | $202.12 | $196.78 | 21,804 | $1.40 B |
| 09/05/2024 | $203.97 | $201.90 (-1.01%) | $204.80 | $201.09 | 17,147 | $1.44 B |
| 09/04/2024 | $203.62 | $202.19 (-0.7%) | $206.04 | $201.20 | 24,127 | $1.44 B |
| 09/03/2024 | $210.23 | $205.65 (-2.18%) | $210.23 | $204.39 | 42,951 | $1.47 B |
| 08/30/2024 | $209.90 | $211.66 (0.84%) | $212.08 | $207.30 | 34,988 | $1.51 B |
| 08/29/2024 | $207.03 | $207.78 (0.36%) | $208.42 | $204.60 | 26,448 | $1.48 B |
| 08/28/2024 | $207.53 | $204.37 (-1.52%) | $209.92 | $204.07 | 31,861 | $1.46 B |
| 08/27/2024 | $209.71 | $209.68 (-0.01%) | $212.67 | $209.47 | 25,858 | $1.49 B |
| 08/26/2024 | $219.94 | $214.45 (-2.5%) | $220.46 | $213.84 | 36,593 | $1.53 B |
| 08/23/2024 | $210.20 | $216.74 (3.11%) | $218.75 | $210.20 | 24,955 | $1.54 B |
| 08/22/2024 | $207.93 | $209.95 (0.97%) | $211.36 | $207.93 | 22,905 | $1.50 B |
| 08/21/2024 | $209.39 | $207.89 (-0.72%) | $211.16 | $206.99 | 22,970 | $1.48 B |
| 08/20/2024 | $210.09 | $209.54 (-0.26%) | $210.09 | $207.27 | 26,705 | $1.49 B |
| 08/19/2024 | $207.65 | $210.75 (1.49%) | $211.14 | $207.09 | 39,054 | $1.50 B |
| 08/16/2024 | $205.36 | $208.12 (1.34%) | $208.56 | $205.36 | 23,601 | $1.48 B |
| 08/15/2024 | $205.84 | $206.00 (0.08%) | $208.71 | $205.43 | 35,149 | $1.47 B |
| 08/14/2024 | $197.32 | $200.42 (1.57%) | $201.34 | $191.44 | 44,529 | $1.43 B |
| 08/13/2024 | $196.51 | $197.24 (0.37%) | $198.36 | $194.67 | 36,884 | $1.41 B |
| 08/12/2024 | $197.21 | $197.46 (0.13%) | $200.00 | $194.92 | 46,884 | $1.41 B |
| 08/09/2024 | $198.32 | $197.49 (-0.42%) | $198.32 | $195.93 | 18,714 | $1.41 B |
| 08/08/2024 | $195.81 | $197.87 (1.05%) | $198.60 | $192.60 | 26,726 | $1.41 B |
| 08/07/2024 | $199.48 | $192.39 (-3.55%) | $199.50 | $192.39 | 36,762 | $1.37 B |
| 08/06/2024 | $196.52 | $196.84 (0.16%) | $200.17 | $194.10 | 41,670 | $1.40 B |
| 08/05/2024 | $196.42 | $196.09 (-0.17%) | $199.02 | $193.84 | 40,921 | $1.40 B |
| 08/02/2024 | $208.01 | $207.23 (-0.37%) | $210.15 | $204.56 | 41,415 | $1.48 B |
| 08/01/2024 | $225.40 | $214.81 (-4.7%) | $227.04 | $214.65 | 38,818 | $1.53 B |
| 07/31/2024 | $227.55 | $226.00 (-0.68%) | $230.19 | $225.00 | 50,096 | $1.61 B |
| 07/30/2024 | $228.74 | $229.34 (0.26%) | $233.00 | $225.50 | 43,090 | $1.63 B |
| 07/29/2024 | $232.24 | $226.29 (-2.56%) | $232.24 | $224.08 | 41,442 | $1.61 B |
| 07/26/2024 | $242.20 | $234.48 (-3.19%) | $247.05 | $231.13 | 36,246 | $1.67 B |
| 07/25/2024 | $238.06 | $245.79 (3.25%) | $248.35 | $238.06 | 68,200 | $1.75 B |
| 07/24/2024 | $240.22 | $237.40 (-1.17%) | $244.77 | $237.40 | 49,500 | $1.69 B |
| 07/23/2024 | $240.50 | $241.18 (0.28%) | $246.34 | $240.50 | 62,500 | $1.72 B |
| 07/22/2024 | $240.80 | $241.61 (0.34%) | $242.81 | $237.88 | 36,500 | $1.72 B |
| 07/19/2024 | $243.47 | $240.30 (-1.3%) | $244.82 | $239.56 | 25,400 | $1.71 B |
| 07/18/2024 | $242.82 | $243.39 (0.23%) | $248.71 | $242.81 | 27,800 | $1.73 B |
| 07/17/2024 | $242.75 | $244.86 (0.87%) | $247.89 | $239.66 | 70,800 | $1.74 B |
| 07/16/2024 | $234.75 | $243.63 (3.78%) | $244.87 | $234.74 | 55,800 | $1.73 B |
| 07/15/2024 | $231.70 | $231.54 (-0.07%) | $238.97 | $230.50 | 68,900 | $1.65 B |
| 07/12/2024 | $232.31 | $230.93 (-0.59%) | $233.40 | $229.95 | 39,600 | $1.64 B |
| 07/11/2024 | $231.73 | $229.79 (-0.84%) | $235.15 | $229.46 | 65,100 | $1.64 B |
| 07/10/2024 | $222.46 | $227.16 (2.11%) | $227.16 | $222.46 | 16,600 | $1.62 B |
| 07/09/2024 | $221.35 | $222.73 (0.62%) | $224.50 | $220.45 | 24,400 | $1.59 B |
| 07/08/2024 | $221.83 | $222.08 (0.11%) | $222.78 | $221.11 | 43,000 | $1.58 B |
| 07/05/2024 | $225.51 | $221.46 (-1.8%) | $225.51 | $221.44 | 15,700 | $1.58 B |
| 07/03/2024 | $225.03 | $226.70 (0.74%) | $226.78 | $225.03 | 10,900 | $1.61 B |
| 07/02/2024 | $223.82 | $225.43 (0.72%) | $225.95 | $223.00 | 16,700 | $1.60 B |
| 07/01/2024 | $224.98 | $222.92 (-0.92%) | $226.66 | $221.67 | 31,600 | $1.59 B |
| 06/28/2024 | $223.31 | $225.85 (1.14%) | $226.02 | $219.35 | 313,400 | $1.61 B |