5 DAY PERFORMANCE
+11.92%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
-18.23%
6 MONTH PERFORMANCE
-7.66%
YEAR-TO-DATE PERFORMANCE
-18.90%
1 YEAR PERFORMANCE
-18.48%
Virtus Investment Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $130.11 | $124.87 (-4.03%) | $130.89 | $123.19 | 129.22 K | |
| 11/04/2026 | $124.96 | $128.89 (3.15%) | $129.02 | $121.87 | 140.72 K | $860.99 M |
| 11/03/2026 | $121.32 | $120.44 (-0.73%) | $121.80 | $118.90 | 110.05 K | $804.54 M |
| 11/02/2026 | $120.00 | $121.43 (1.19%) | $123.00 | $119.99 | 137.80 K | $811.15 M |
| 10/30/2026 | $121.36 | $118.23 (-2.58%) | $122.18 | $116.71 | 129.09 K | $789.78 M |
| 10/29/2026 | $124.21 | $124.97 (0.61%) | $126.20 | $123.72 | 117.80 K | $834.80 M |
| 10/28/2026 | $121.66 | $123.07 (1.16%) | $123.92 | $120.14 | 128.83 K | $822.11 M |
| 10/27/2026 | $120.36 | $121.06 (0.58%) | $121.64 | $119.39 | 212.13 K | $808.68 M |
| 10/26/2026 | $119.21 | $118.94 (-0.23%) | $121.12 | $118.75 | 125.83 K | $794.52 M |
| 10/23/2026 | $120.34 | $119.31 (-0.86%) | $121.67 | $118.61 | 119.40 K | $796.99 M |
| 10/22/2026 | $118.36 | $122.35 (3.37%) | $122.77 | $118.36 | 175.56 K | $817.30 M |
| 10/21/2026 | $120.60 | $119.39 (-1%) | $121.28 | $118.84 | 186.80 K | $797.53 M |
| 10/20/2026 | $118.00 | $120.08 (1.76%) | $122.15 | $117.51 | 160.50 K | $802.13 M |
| 10/19/2026 | $122.44 | $117.74 (-3.84%) | $123.36 | $117.44 | 154.73 K | $786.50 M |
| 10/16/2026 | $123.36 | $122.93 (-0.35%) | $125.38 | $120.59 | 143.88 K | $821.17 M |
| 10/15/2026 | $123.26 | $122.90 (-0.29%) | $124.31 | $120.66 | 164.81 K | $820.97 M |
| 10/14/2026 | $126.50 | $122.48 (-3.18%) | $127.90 | $120.18 | 176.83 K | $818.17 M |
| 10/13/2026 | $130.32 | $127.97 (-1.8%) | $130.58 | $127.12 | 242.19 K | $854.84 M |
| 10/12/2026 | $129.84 | $130.51 (0.52%) | $131.27 | $128.06 | 147.53 K | $871.81 M |
| 10/09/2026 | $132.98 | $131.22 (-1.32%) | $133.18 | $131.15 | 93.32 K | $876.55 M |
| 10/08/2026 | $131.22 | $131.59 (0.28%) | $132.36 | $130.04 | 121.61 K | $879.02 M |
| 10/07/2026 | $130.71 | $130.91 (0.15%) | $132.39 | $129.89 | 165.40 K | $874.48 M |
| 10/06/2026 | $136.25 | $132.02 (-3.1%) | $136.25 | $130.30 | 110.50 K | $881.89 M |
| 10/05/2026 | $134.76 | $134.47 (-0.22%) | $136.76 | $131.54 | 140.70 K | $898.26 M |
| 10/02/2026 | $133.89 | $133.81 (-0.06%) | $135.99 | $132.06 | 117.90 K | $893.85 M |
| 10/01/2026 | $131.98 | $132.78 (0.61%) | $134.34 | $130.27 | 137.50 K | $886.97 M |
| 09/30/2026 | $132.08 | $132.32 (0.18%) | $132.97 | $130.61 | 127.50 K | $883.90 M |
| 09/29/2026 | $129.96 | $131.26 (1%) | $136.08 | $127.10 | 178.32 K | $876.82 M |
| 09/28/2026 | $128.98 | $129.55 (0.44%) | $130.19 | $127.33 | 117.50 K | $865.39 M |
| 09/25/2026 | $130.28 | $130.58 (0.23%) | $131.83 | $129.00 | 128.80 K | $872.27 M |
| 09/24/2026 | $129.51 | $129.82 (0.24%) | $130.26 | $127.00 | 168.85 K | $867.20 M |
| 09/23/2026 | $129.42 | $128.00 (-1.1%) | $130.43 | $127.04 | 169.45 K | $855.04 M |
| 09/22/2026 | $131.29 | $130.31 (-0.75%) | $131.47 | $128.12 | 139.20 K | $870.47 M |
| 09/21/2026 | $126.65 | $129.85 (2.53%) | $131.14 | $125.31 | 224.50 K | $867.40 M |
| 09/18/2026 | $127.38 | $125.00 (-1.87%) | $128.50 | $125.00 | 330.52 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 |
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.
