5 DAY PERFORMANCE
+7.16%
1 MONTH PERFORMANCE
+7.01%
3 MONTH PERFORMANCE
-10.12%
6 MONTH PERFORMANCE
-11.80%
YEAR-TO-DATE PERFORMANCE
+6.74%
1 YEAR PERFORMANCE
-18.84%
Virtus Investment Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $172.51 | $174.15 (0.95%) | $174.81 | $164.90 | 40.55 K | |
| 01/08/2026 | $164.90 | $171.31 (3.89%) | $172.07 | $164.90 | 87.30 K | $1.16 B |
| 01/07/2026 | $168.95 | $166.41 (-1.5%) | $169.20 | $163.88 | 54.60 K | $1.12 B |
| 01/06/2026 | $166.30 | $169.50 (1.92%) | $169.92 | $166.03 | 54.10 K | $1.15 B |
| 01/05/2026 | $162.31 | $167.49 (3.19%) | $171.41 | $162.31 | 86.71 K | $1.13 B |
| 01/02/2026 | $162.95 | $162.51 (-0.27%) | $164.82 | $161.53 | 43.70 K | $1.10 B |
| 12/31/2025 | $164.85 | $163.15 (-1.03%) | $165.77 | $162.37 | 63.90 K | $1.10 B |
| 12/30/2025 | $165.36 | $164.13 (-0.74%) | $165.65 | $163.40 | 50.20 K | $1.11 B |
| 12/29/2025 | $166.73 | $164.54 (-1.31%) | $167.06 | $163.30 | 46.00 K | $1.11 B |
| 12/26/2025 | $167.71 | $166.43 (-0.76%) | $167.71 | $165.69 | 41.70 K | $1.12 B |
| 12/24/2025 | $166.15 | $166.56 (0.25%) | $168.58 | $164.64 | 44.00 K | $1.13 B |
| 12/23/2025 | $162.98 | $165.53 (1.56%) | $167.63 | $162.98 | 84.00 K | $1.12 B |
| 12/22/2025 | $161.53 | $164.55 (1.87%) | $166.05 | $161.53 | 59.30 K | $1.11 B |
| 12/19/2025 | $162.86 | $161.54 (-0.81%) | $163.91 | $160.39 | 146.80 K | $1.09 B |
| 12/18/2025 | $166.45 | $163.16 (-1.98%) | $168.25 | $162.85 | 108.70 K | $1.10 B |
| 12/17/2025 | $164.13 | $164.83 (0.43%) | $167.32 | $163.87 | 79.10 K | $1.11 B |
| 12/16/2025 | $167.46 | $166.59 (-0.52%) | $169.27 | $165.92 | 61.30 K | $1.13 B |
| 12/15/2025 | $168.29 | $165.90 (-1.42%) | $171.36 | $165.40 | 119.30 K | $1.12 B |
| 12/12/2025 | $166.74 | $169.14 (1.44%) | $171.06 | $166.74 | 100.50 K | $1.14 B |
| 12/11/2025 | $166.43 | $168.31 (1.13%) | $169.82 | $165.80 | 108.30 K | $1.14 B |
| 12/10/2025 | $161.15 | $164.44 (2.04%) | $166.28 | $159.18 | 132.70 K | $1.11 B |
| 12/09/2025 | $160.03 | $162.74 (1.69%) | $163.99 | $159.00 | 72.60 K | $1.10 B |
| 12/08/2025 | $163.14 | $159.17 (-2.43%) | $163.14 | $157.60 | 88.90 K | $1.08 B |
| 12/05/2025 | $159.20 | $161.79 (1.63%) | $163.05 | $159.06 | 61.10 K | $1.09 B |
| 12/04/2025 | $162.86 | $159.06 (-2.33%) | $162.98 | $158.21 | 57.10 K | $1.07 B |
| 12/03/2025 | $156.40 | $163.16 (4.32%) | $163.81 | $156.40 | 51.70 K | $1.10 B |
| 12/02/2025 | $161.92 | $155.57 (-3.92%) | $161.93 | $155.35 | 43.54 K | $1.05 B |
| 12/01/2025 | $159.38 | $160.37 (0.62%) | $161.64 | $158.96 | 44.00 K | $1.08 B |
| 11/28/2025 | $158.71 | $159.59 (0.55%) | $161.32 | $158.05 | 28.60 K | $1.08 B |
| 11/26/2025 | $159.28 | $160.25 (0.61%) | $161.15 | $156.59 | 104.90 K | $1.08 B |
| 11/25/2025 | $155.15 | $160.13 (3.21%) | $161.14 | $154.38 | 91.10 K | $1.08 B |
| 11/24/2025 | $157.49 | $155.38 (-1.34%) | $157.55 | $154.66 | 79.00 K | $1.05 B |
| 11/21/2025 | $156.35 | $158.25 (1.22%) | $162.00 | $155.09 | 56.20 K | $1.07 B |
| 11/20/2025 | $157.30 | $155.33 (-1.25%) | $158.55 | $153.21 | 53.40 K | $1.05 B |
| 11/19/2025 | $156.00 | $156.19 (0.12%) | $162.68 | $154.20 | 38.90 K | $1.06 B |
| 11/18/2025 | $154.88 | $156.18 (0.84%) | $158.44 | $154.88 | 69.20 K | $1.06 B |
| 11/17/2025 | $161.65 | $155.43 (-3.85%) | $162.70 | $154.68 | 49.20 K | $1.05 B |
| 11/14/2025 | $164.23 | $162.04 (-1.33%) | $164.23 | $161.53 | 50.90 K | $1.09 B |
| 11/13/2025 | $162.29 | $164.64 (1.45%) | $166.17 | $162.28 | 60.90 K | $1.11 B |
| 11/12/2025 | $165.34 | $165.79 (0.27%) | $166.67 | $161.40 | 100.80 K | $1.12 B |
| 11/11/2025 | $162.19 | $163.90 (1.05%) | $164.75 | $161.00 | 72.80 K | $1.11 B |
| 11/10/2025 | $164.31 | $162.17 (-1.3%) | $165.29 | $160.46 | 62.00 K | $1.10 B |
| 11/07/2025 | $162.30 | $163.16 (0.53%) | $163.25 | $158.69 | 77.70 K | $1.10 B |
| 11/06/2025 | $161.44 | $162.86 (0.88%) | $163.18 | $160.78 | 89.00 K | $1.10 B |
| 11/05/2025 | $159.37 | $162.32 (1.85%) | $162.97 | $158.72 | 72.10 K | $1.10 B |
| 11/04/2025 | $160.19 | $159.87 (-0.2%) | $161.75 | $158.58 | 60.70 K | $1.08 B |
| 11/03/2025 | $161.84 | $160.33 (-0.93%) | $163.16 | $159.28 | 69.90 K | $1.08 B |
| 10/31/2025 | $160.81 | $162.82 (1.25%) | $164.93 | $160.18 | 53.30 K | $1.10 B |
| 10/30/2025 | $163.50 | $163.21 (-0.18%) | $166.38 | $163.00 | 63.80 K | $1.10 B |
| 10/29/2025 | $168.87 | $165.00 (-2.29%) | $169.11 | $163.26 | 74.70 K | $1.11 B |
| 10/28/2025 | $170.70 | $168.99 (-1%) | $171.52 | $166.97 | 67.03 K | $1.14 B |
| 10/27/2025 | $167.79 | $171.25 (2.06%) | $173.97 | $166.50 | 92.31 K | $1.16 B |
| 10/24/2025 | $177.29 | $166.38 (-6.15%) | $183.04 | $161.29 | 96.93 K | $1.12 B |
| 10/23/2025 | $177.87 | $177.44 (-0.24%) | $179.28 | $175.45 | 80.60 K | $1.20 B |
| 10/22/2025 | $178.64 | $177.16 (-0.83%) | $180.00 | $175.35 | 109.50 K | $1.20 B |
| 10/21/2025 | $177.71 | $177.61 (-0.06%) | $178.96 | $175.00 | 94.43 K | $1.20 B |
| 10/20/2025 | $184.91 | $180.56 (-2.35%) | $185.94 | $179.25 | 79.30 K | $1.22 B |
| 10/17/2025 | $183.04 | $183.89 (0.46%) | $184.20 | $180.80 | 87.40 K | $1.27 B |
| 10/16/2025 | $192.00 | $183.10 (-4.64%) | $192.00 | $182.75 | 60.62 K | $1.26 B |
| 10/15/2025 | $195.00 | $191.81 (-1.64%) | $195.00 | $188.88 | 135.00 K | $1.32 B |
| 10/14/2025 | $185.71 | $193.00 (3.93%) | $194.06 | $185.71 | 89.60 K | $1.33 B |
| 10/13/2025 | $186.64 | $187.95 (0.7%) | $188.49 | $184.31 | 61.82 K | $1.30 B |
| 10/10/2025 | $194.91 | $183.97 (-5.61%) | $195.00 | $183.88 | 69.70 K | $1.27 B |
| 10/09/2025 | $193.48 | $193.76 (0.14%) | $193.76 | $190.11 | 57.04 K | $1.34 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.
