5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-20.81%
3 MONTH PERFORMANCE
-6.55%
6 MONTH PERFORMANCE
+4.56%
YEAR-TO-DATE PERFORMANCE
-18.90%
1 YEAR PERFORMANCE
-30.60%
Virtus Investment Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $127.38 | $125.00 (-1.87%) | $128.50 | $125.00 | 330.50 K | $835.00 M |
| 09/17/2026 | $131.82 | $128.47 (-2.54%) | $133.92 | $128.39 | 151.18 K | $858.18 M |
| 09/16/2026 | $138.10 | $130.76 (-5.31%) | $138.56 | $129.03 | 138.10 K | $873.48 M |
| 09/15/2026 | $142.32 | $137.88 (-3.12%) | $142.32 | $136.81 | 151.20 K | $921.04 M |
| 09/14/2026 | $145.95 | $143.52 (-1.66%) | $148.78 | $143.32 | 112.34 K | $958.71 M |
| 09/11/2026 | $154.09 | $147.41 (-4.34%) | $159.69 | $146.46 | 138.75 K | $984.70 M |
| 09/10/2026 | $152.50 | $151.82 (-0.45%) | $159.14 | $150.32 | 82.73 K | $1.01 B |
| 09/09/2026 | $157.51 | $152.67 (-3.07%) | $157.85 | $152.04 | 121.03 K | $1.02 B |
| 09/08/2026 | $157.61 | $157.65 (0.03%) | $160.25 | $156.44 | 106.85 K | $1.05 B |
| 09/04/2026 | $157.32 | $159.43 (1.34%) | $159.99 | $156.56 | 107.34 K | $1.06 B |
| 09/03/2026 | $158.94 | $158.19 (-0.47%) | $161.19 | $154.95 | 80.00 K | $1.06 B |
| 09/02/2026 | $160.91 | $156.77 (-2.57%) | $162.99 | $156.77 | 95.31 K | $1.05 B |
| 09/01/2026 | $163.02 | $160.00 (-1.85%) | $166.35 | $158.90 | 119.72 K | $1.07 B |
| 08/31/2026 | $168.13 | $165.50 (-1.56%) | $168.13 | $165.28 | 109.70 K | $1.11 B |
| 08/28/2026 | $168.07 | $168.52 (0.27%) | $169.17 | $166.71 | 82.00 K | $1.13 B |
| 08/27/2026 | $167.13 | $167.23 (0.06%) | $169.13 | $166.49 | 111.92 K | $1.12 B |
| 08/26/2026 | $165.27 | $167.25 (1.2%) | $167.81 | $164.85 | 105.92 K | $1.12 B |
| 08/25/2026 | $168.37 | $166.26 (-1.25%) | $168.37 | $165.41 | 89.80 K | $1.11 B |
| 08/24/2026 | $167.77 | $168.40 (0.38%) | $169.63 | $167.02 | 96.70 K | $1.12 B |
| 08/21/2026 | $169.10 | $167.09 (-1.19%) | $171.07 | $166.74 | 75.10 K | $1.12 B |
| 08/20/2026 | $167.54 | $168.08 (0.32%) | $168.39 | $166.30 | 104.20 K | $1.12 B |
| 08/19/2026 | $168.90 | $166.65 (-1.33%) | $170.06 | $166.62 | 89.24 K | $1.11 B |
| 08/18/2026 | $169.00 | $166.81 (-1.3%) | $169.95 | $166.75 | 66.61 K | $1.11 B |
| 08/17/2026 | $168.35 | $168.14 (-0.12%) | $170.50 | $166.16 | 93.21 K | $1.12 B |
| 08/14/2026 | $169.64 | $169.03 (-0.36%) | $170.01 | $167.70 | 78.30 K | $1.13 B |
| 08/13/2026 | $169.76 | $170.20 (0.26%) | $170.60 | $167.19 | 125.90 K | $1.14 B |
| 08/12/2026 | $167.09 | $167.55 (0.28%) | $168.80 | $165.62 | 151.72 K | $1.12 B |
| 08/11/2026 | $167.60 | $166.72 (-0.53%) | $170.50 | $166.59 | 96.80 K | $1.11 B |
| 08/10/2026 | $163.73 | $165.83 (1.28%) | $167.50 | $163.73 | 74.60 K | $1.11 B |
| 08/07/2026 | $163.50 | $165.16 (1.02%) | $166.15 | $163.50 | 93.81 K | $1.10 B |
| 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 |
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.
