5 DAY PERFORMANCE
+19.67%
1 MONTH PERFORMANCE
+18.13%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
-1.46%
1 YEAR PERFORMANCE
-10.08%
Virtus Investment Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $176.07 | $172.27 (-2.16%) | $176.07 | $172.10 | 30,682 | $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 | 52,432 | $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 | 22,131 | $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 | 31,670 | $1.34 B |
| 02/05/2025 | $194.19 | $194.88 (0.36%) | $197.49 | $193.47 | 37,082 | $1.37 B |
| 02/04/2025 | $194.33 | $194.56 (0.12%) | $195.20 | $193.08 | 25,471 | $1.36 B |
| 02/03/2025 | $194.86 | $196.52 (0.85%) | $198.48 | $191.48 | 36,554 | $1.38 B |
| 01/31/2025 | $207.40 | $199.50 (-3.81%) | $207.40 | $195.15 | 67,200 | $1.40 B |
| 01/30/2025 | $211.76 | $211.21 (-0.26%) | $213.87 | $208.87 | 32,100 | $1.48 B |
| 01/29/2025 | $211.55 | $208.87 (-1.27%) | $212.85 | $206.03 | 54,700 | $1.46 B |
| 01/28/2025 | $208.58 | $212.20 (1.74%) | $215.28 | $208.58 | 56,100 | $1.49 B |
| 01/27/2025 | $206.91 | $210.22 (1.6%) | $212.27 | $206.91 | 24,600 | $1.47 B |
| 01/24/2025 | $208.73 | $208.84 (0.05%) | $210.39 | $207.74 | 53,700 | $1.48 B |
| 01/23/2025 | $207.12 | $210.42 (1.59%) | $211.43 | $207.12 | 19,600 | $1.49 B |
| 01/22/2025 | $209.37 | $209.08 (-0.14%) | $210.00 | $207.57 | 56,800 | $1.48 B |
| 01/21/2025 | $211.00 | $210.69 (-0.15%) | $212.54 | $209.70 | 37,500 | $1.49 B |
| 01/17/2025 | $212.26 | $210.08 (-1.03%) | $215.90 | $207.80 | 33,800 | $1.49 B |
| 01/16/2025 | $210.53 | $210.99 (0.22%) | $211.44 | $208.97 | 22,800 | $1.49 B |
| 01/15/2025 | $211.03 | $209.93 (-0.52%) | $215.00 | $207.39 | 42,900 | $1.48 B |
| 01/14/2025 | $205.55 | $207.75 (1.07%) | $209.15 | $205.55 | 20,800 | $1.47 B |
| 01/13/2025 | $201.30 | $205.29 (1.98%) | $205.29 | $201.30 | 28,300 | $1.45 B |
| 01/10/2025 | $209.00 | $204.40 (-2.2%) | $209.00 | $202.86 | 30,900 | $1.45 B |
| 01/08/2025 | $211.73 | $214.57 (1.34%) | $215.54 | $211.73 | 38,300 | $1.52 B |
| 01/07/2025 | $216.81 | $214.46 (-1.08%) | $216.81 | $211.64 | 45,100 | $1.52 B |
| 01/06/2025 | $220.46 | $217.37 (-1.4%) | $222.29 | $216.78 | 22,800 | $1.54 B |
| 01/03/2025 | $219.25 | $220.10 (0.39%) | $220.10 | $215.83 | 33,700 | $1.56 B |
| 01/02/2025 | $223.96 | $219.21 (-2.12%) | $223.96 | $217.22 | 51,100 | $1.55 B |
| 12/31/2024 | $221.65 | $220.58 (-0.48%) | $223.18 | $218.99 | 15,600 | $1.56 B |
| 12/30/2024 | $221.01 | $220.65 (-0.16%) | $222.84 | $219.27 | 46,400 | $1.56 B |
| 12/27/2024 | $223.72 | $222.92 (-0.36%) | $223.88 | $220.79 | 24,700 | $1.58 B |
| 12/26/2024 | $222.36 | $225.60 (1.46%) | $226.51 | $222.36 | 36,900 | $1.60 B |
| 12/24/2024 | $219.58 | $223.50 (1.79%) | $223.50 | $219.58 | 14,200 | $1.58 B |
| 12/23/2024 | $218.78 | $220.38 (0.73%) | $220.38 | $217.73 | 30,700 | $1.56 B |
| 12/20/2024 | $214.68 | $221.00 (2.94%) | $223.68 | $214.68 | 196,400 | $1.56 B |
| 12/19/2024 | $224.13 | $217.88 (-2.79%) | $227.38 | $216.83 | 67,700 | $1.54 B |
| 12/18/2024 | $235.80 | $220.92 (-6.31%) | $236.12 | $220.03 | 48,400 | $1.56 B |
| 12/17/2024 | $235.18 | $233.56 (-0.69%) | $237.49 | $232.50 | 37,600 | $1.65 B |
| 12/16/2024 | $239.70 | $238.05 (-0.69%) | $240.14 | $237.94 | 26,100 | $1.68 B |
| 12/13/2024 | $242.61 | $239.70 (-1.2%) | $243.39 | $239.04 | 34,800 | $1.69 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.
