5 DAY PERFORMANCE
-16.96%
1 MONTH PERFORMANCE
-14.65%
3 MONTH PERFORMANCE
-6.72%
6 MONTH PERFORMANCE
-5.68%
YEAR-TO-DATE PERFORMANCE
-18.90%
1 YEAR PERFORMANCE
-29.29%
Virtus Investment Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $163.50 | $164.88 (0.84%) | $166.10 | $163.50 | 21.53 K | |
| 08/06/2026 | $162.41 | $163.50 (0.67%) | $165.22 | $162.32 | 101.72 K | $1.09 B |
| 08/05/2026 | $164.03 | $161.81 (-1.35%) | $166.01 | $160.94 | 228.01 K | $1.08 B |
| 08/04/2026 | $167.87 | $166.39 (-0.88%) | $171.90 | $165.95 | 285.81 K | $1.11 B |
| 08/03/2026 | $161.09 | $169.36 (5.13%) | $170.45 | $161.09 | 232.90 K | $1.13 B |
| 07/31/2026 | $160.36 | $159.35 (-0.63%) | $160.36 | $147.86 | 324.04 K | $1.06 B |
| 07/30/2026 | $163.76 | $163.50 (-0.16%) | $165.86 | $156.61 | 165.70 K | $1.09 B |
| 07/29/2026 | $169.09 | $167.79 (-0.77%) | $173.35 | $167.54 | 215.63 K | $1.12 B |
| 07/28/2026 | $168.44 | $171.05 (1.55%) | $173.03 | $167.31 | 104.14 K | $1.14 B |
| 07/27/2026 | $167.07 | $167.58 (0.31%) | $169.31 | $165.36 | 84.23 K | $1.12 B |
| 07/24/2026 | $161.93 | $165.66 (2.3%) | $166.75 | $160.38 | 165.80 K | $1.11 B |
| 07/23/2026 | $162.62 | $163.02 (0.25%) | $164.03 | $161.05 | 128.90 K | $1.09 B |
| 07/22/2026 | $163.40 | $164.18 (0.48%) | $165.73 | $163.40 | 87.51 K | $1.10 B |
| 07/21/2026 | $162.63 | $163.34 (0.44%) | $165.21 | $159.98 | 140.90 K | $1.09 B |
| 07/20/2026 | $166.02 | $162.16 (-2.33%) | $166.02 | $159.10 | 143.00 K | $1.08 B |
| 07/17/2026 | $166.73 | $164.46 (-1.36%) | $170.03 | $162.30 | 127.90 K | $1.10 B |
| 07/16/2026 | $168.58 | $168.95 (0.22%) | $170.41 | $167.01 | 105.30 K | $1.13 B |
| 07/15/2026 | $163.03 | $168.28 (3.22%) | $168.34 | $162.94 | 121.32 K | $1.13 B |
| 07/14/2026 | $155.15 | $160.77 (3.62%) | $162.48 | $155.15 | 103.14 K | $1.08 B |
| 07/13/2026 | $162.11 | $157.18 (-3.04%) | $162.11 | $153.62 | 155.97 K | $1.05 B |
| 07/10/2026 | $159.48 | $160.21 (0.46%) | $162.84 | $159.08 | 111.10 K | $1.07 B |
| 07/09/2026 | $154.48 | $157.34 (1.85%) | $157.41 | $153.00 | 134.63 K | $1.05 B |
| 07/08/2026 | $153.21 | $154.39 (0.77%) | $157.00 | $152.00 | 180.61 K | $1.03 B |
| 07/07/2026 | $155.57 | $155.03 (-0.35%) | $156.92 | $152.30 | 182.40 K | $1.04 B |
| 07/06/2026 | $153.52 | $154.79 (0.83%) | $156.11 | $151.00 | 125.00 K | $1.04 B |
| 07/02/2026 | $147.34 | $151.64 (2.92%) | $151.75 | $144.97 | 130.11 K | $1.01 B |
| 07/01/2026 | $143.96 | $145.16 (0.83%) | $150.00 | $143.96 | 131.15 K | $971.12 M |
| 06/30/2026 | $144.59 | $143.50 (-0.75%) | $147.59 | $143.50 | 156.20 K | $960.02 M |
| 06/29/2026 | $146.87 | $144.08 (-1.9%) | $146.87 | $142.44 | 188.30 K | $963.90 M |
| 06/26/2026 | $137.09 | $147.58 (7.65%) | $147.58 | $135.86 | 309.40 K | $987.31 M |
| 06/25/2026 | $139.65 | $135.69 (-2.84%) | $141.86 | $133.30 | 109.22 K | $907.77 M |
| 06/24/2026 | $142.20 | $138.61 (-2.52%) | $142.64 | $138.55 | 96.11 K | $927.30 M |
| 06/23/2026 | $141.27 | $141.91 (0.45%) | $144.25 | $140.40 | 80.30 K | $949.38 M |
| 06/22/2026 | $141.57 | $140.57 (-0.71%) | $143.96 | $139.16 | 88.41 K | $940.41 M |
| 06/18/2026 | $143.56 | $141.60 (-1.37%) | $146.37 | $140.98 | 146.10 K | $947.30 M |
| 06/17/2026 | $141.54 | $142.86 (0.93%) | $147.26 | $141.54 | 89.54 K | $955.73 M |
| 06/16/2026 | $145.65 | $143.33 (-1.59%) | $148.20 | $142.29 | 130.80 K | $958.88 M |
| 06/15/2026 | $147.00 | $143.78 (-2.19%) | $149.92 | $143.56 | 103.74 K | $961.89 M |
| 06/12/2026 | $144.00 | $145.18 (0.82%) | $149.05 | $142.58 | 80.22 K | $971.25 M |
| 06/11/2026 | $141.00 | $142.59 (1.13%) | $143.00 | $139.48 | 96.74 K | $953.93 M |
| 06/10/2026 | $143.57 | $140.92 (-1.85%) | $145.75 | $140.13 | 149.00 K | $942.75 M |
| 06/09/2026 | $146.01 | $145.19 (-0.56%) | $151.09 | $143.03 | 128.70 K | $971.32 M |
| 06/08/2026 | $147.79 | $144.80 (-2.02%) | $148.56 | $144.67 | 90.24 K | $968.71 M |
| 06/05/2026 | $149.08 | $146.57 (-1.68%) | $149.86 | $146.02 | 95.10 K | $980.55 M |
| 06/04/2026 | $142.82 | $148.85 (4.22%) | $149.33 | $142.76 | 149.10 K | $995.81 M |
| 06/03/2026 | $145.35 | $140.93 (-3.04%) | $145.72 | $138.64 | 147.20 K | $942.82 M |
| 06/02/2026 | $145.32 | $147.27 (1.34%) | $147.91 | $143.01 | 173.03 K | $985.24 M |
| 06/01/2026 | $142.82 | $145.60 (1.95%) | $147.38 | $142.60 | 133.50 K | $974.06 M |
| 05/29/2026 | $143.20 | $143.03 (-0.12%) | $147.51 | $142.55 | 108.83 K | $956.87 M |
| 05/28/2026 | $142.61 | $142.15 (-0.32%) | $144.15 | $140.00 | 93.40 K | $950.98 M |
| 05/27/2026 | $145.41 | $144.01 (-0.96%) | $146.61 | $143.79 | 94.30 K | $963.43 M |
| 05/26/2026 | $144.00 | $144.11 (0.08%) | $145.99 | $142.63 | 68.90 K | $964.10 M |
| 05/22/2026 | $141.81 | $143.62 (1.28%) | $145.31 | $140.01 | 106.09 K | $960.82 M |
| 05/21/2026 | $135.86 | $141.67 (4.28%) | $142.39 | $134.22 | 105.52 K | $947.77 M |
| 05/20/2026 | $132.79 | $137.93 (3.87%) | $138.12 | $132.01 | 158.84 K | $922.75 M |
| 05/19/2026 | $138.50 | $132.60 (-4.26%) | $141.00 | $132.00 | 140.44 K | $887.09 M |
| 05/18/2026 | $136.78 | $140.19 (2.49%) | $142.86 | $136.78 | 92.62 K | $937.87 M |
| 05/15/2026 | $141.42 | $138.02 (-2.4%) | $141.51 | $137.67 | 68.11 K | $923.35 M |
| 05/14/2026 | $141.24 | $142.21 (0.69%) | $144.20 | $141.24 | 62.90 K | $951.38 M |
| 05/13/2026 | $139.54 | $141.24 (1.22%) | $141.94 | $137.94 | 74.01 K | $944.90 M |
| 05/12/2026 | $143.46 | $140.85 (-1.82%) | $143.46 | $138.34 | 95.70 K | $942.29 M |
| 05/11/2026 | $143.54 | $142.70 (-0.59%) | $145.44 | $142.52 | 69.62 K | $954.66 M |
| 05/08/2026 | $142.07 | $143.93 (1.31%) | $144.53 | $139.51 | 83.80 K | $962.89 M |
| 05/07/2026 | $143.95 | $141.85 (-1.46%) | $145.50 | $140.34 | 89.13 K | $948.98 M |
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.
