5 DAY PERFORMANCE
-2.71%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
-5.68%
6 MONTH PERFORMANCE
-18.75%
YEAR-TO-DATE PERFORMANCE
-18.90%
1 YEAR PERFORMANCE
-17.10%
Virtus Investment Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $146.60 | $145.69 (-0.62%) | $147.72 | $144.41 | 55.15 K | $971.86 M |
| 05/05/2026 | $140.14 | $143.29 (2.25%) | $145.31 | $139.28 | 117.10 K | $958.61 M |
| 05/04/2026 | $135.49 | $139.48 (2.94%) | $139.48 | $130.46 | 198.48 K | $933.12 M |
| 05/01/2026 | $135.90 | $136.00 (0.07%) | $145.00 | $127.00 | 181.75 K | $909.84 M |
| 04/30/2026 | $140.47 | $145.55 (3.62%) | $148.06 | $140.08 | 97.70 K | $973.73 M |
| 04/29/2026 | $144.76 | $143.68 (-0.75%) | $145.90 | $141.38 | 77.02 K | $961.22 M |
| 04/28/2026 | $147.15 | $145.07 (-1.41%) | $147.15 | $145.07 | 68.30 K | $970.52 M |
| 04/27/2026 | $143.12 | $144.87 (1.22%) | $147.52 | $143.12 | 74.90 K | $978.16 M |
| 04/24/2026 | $142.60 | $143.14 (0.38%) | $144.45 | $140.28 | 146.70 K | $966.48 M |
| 04/23/2026 | $140.92 | $142.58 (1.18%) | $143.87 | $140.16 | 104.50 K | $962.70 M |
| 04/22/2026 | $138.75 | $141.87 (2.25%) | $141.87 | $136.82 | 79.23 K | $957.91 M |
| 04/21/2026 | $142.70 | $137.93 (-3.34%) | $143.55 | $137.48 | 66.40 K | $931.30 M |
| 04/20/2026 | $139.00 | $142.17 (2.28%) | $142.69 | $139.00 | 95.71 K | $959.93 M |
| 04/17/2026 | $140.87 | $139.78 (-0.77%) | $143.34 | $139.61 | 106.14 K | $943.79 M |
| 04/16/2026 | $143.90 | $140.79 (-2.16%) | $143.90 | $140.29 | 78.70 K | $950.61 M |
| 04/15/2026 | $142.00 | $143.45 (1.02%) | $143.51 | $141.00 | 102.08 K | $968.57 M |
| 04/14/2026 | $140.33 | $141.79 (1.04%) | $143.18 | $138.58 | 129.90 K | $957.37 M |
| 04/13/2026 | $137.86 | $139.23 (0.99%) | $139.24 | $133.29 | 117.73 K | $940.08 M |
| 04/10/2026 | $135.82 | $137.45 (1.2%) | $137.88 | $134.31 | 123.20 K | $928.06 M |
| 04/09/2026 | $133.79 | $135.82 (1.52%) | $137.18 | $133.02 | 114.16 K | $917.06 M |
| 04/08/2026 | $132.88 | $135.62 (2.06%) | $136.76 | $132.50 | 163.20 K | $915.71 M |
| 04/07/2026 | $127.16 | $129.06 (1.49%) | $130.18 | $126.91 | 155.61 K | $871.41 M |
| 04/06/2026 | $126.63 | $128.41 (1.41%) | $128.90 | $125.42 | 85.29 K | $867.02 M |
| 04/02/2026 | $128.77 | $127.26 (-1.17%) | $129.26 | $121.61 | 113.90 K | $859.26 M |
| 04/01/2026 | $133.83 | $131.12 (-2.02%) | $135.26 | $130.92 | 84.80 K | $885.32 M |
| 03/31/2026 | $132.39 | $134.35 (1.48%) | $134.51 | $129.74 | 151.20 K | $907.13 M |
| 03/30/2026 | $130.28 | $130.16 (-0.09%) | $132.24 | $128.64 | 154.20 K | $878.84 M |
| 03/27/2026 | $132.22 | $129.11 (-2.35%) | $132.38 | $128.23 | 108.00 K | $871.75 M |
| 03/26/2026 | $131.22 | $133.20 (1.51%) | $134.36 | $130.66 | 77.50 K | $899.37 M |
| 03/25/2026 | $131.89 | $132.50 (0.46%) | $132.99 | $129.89 | 87.10 K | $894.64 M |
| 03/24/2026 | $129.36 | $130.25 (0.69%) | $131.41 | $128.39 | 124.11 K | $879.45 M |
| 03/23/2026 | $130.22 | $130.03 (-0.15%) | $131.42 | $128.14 | 97.70 K | $877.96 M |
| 03/20/2026 | $129.08 | $126.55 (-1.96%) | $130.00 | $125.78 | 269.90 K | $854.47 M |
| 03/19/2026 | $128.09 | $129.18 (0.85%) | $130.50 | $125.40 | 105.11 K | $872.22 M |
| 03/18/2026 | $130.00 | $130.16 (0.12%) | $133.57 | $127.62 | 136.33 K | $878.84 M |
| 03/17/2026 | $129.05 | $131.63 (2%) | $133.48 | $127.28 | 159.60 K | $888.77 M |
| 03/16/2026 | $127.54 | $125.42 (-1.66%) | $128.41 | $124.70 | 77.60 K | $846.84 M |
| 03/13/2026 | $128.58 | $126.11 (-1.92%) | $129.35 | $125.92 | 72.31 K | $851.49 M |
| 03/12/2026 | $129.96 | $127.69 (-1.75%) | $130.90 | $127.67 | 97.00 K | $862.16 M |
| 03/11/2026 | $131.20 | $132.26 (0.81%) | $133.60 | $128.01 | 72.73 K | $893.02 M |
| 03/10/2026 | $132.15 | $131.65 (-0.38%) | $133.75 | $129.12 | 83.40 K | $888.90 M |
| 03/09/2026 | $131.43 | $132.26 (0.63%) | $133.33 | $127.00 | 113.42 K | $893.02 M |
| 03/06/2026 | $136.44 | $134.08 (-1.73%) | $136.44 | $131.87 | 87.91 K | $905.31 M |
| 03/05/2026 | $140.26 | $138.35 (-1.36%) | $140.26 | $136.10 | 120.40 K | $934.14 M |
| 03/04/2026 | $139.53 | $140.60 (0.77%) | $141.73 | $137.76 | 70.32 K | $949.33 M |
| 03/03/2026 | $138.05 | $139.72 (1.21%) | $141.30 | $135.83 | 77.80 K | $943.39 M |
| 03/02/2026 | $136.01 | $140.67 (3.43%) | $141.24 | $136.01 | 57.10 K | $949.80 M |
| 02/27/2026 | $141.48 | $138.36 (-2.21%) | $141.69 | $137.31 | 66.40 K | $934.21 M |
| 02/26/2026 | $143.34 | $144.15 (0.57%) | $145.06 | $139.35 | 67.00 K | $973.30 M |
| 02/25/2026 | $142.67 | $142.45 (-0.15%) | $143.61 | $139.15 | 72.50 K | $961.82 M |
| 02/24/2026 | $140.57 | $140.85 (0.2%) | $144.16 | $138.44 | 80.60 K | $951.02 M |
| 02/23/2026 | $145.94 | $138.39 (-5.17%) | $149.50 | $136.13 | 113.14 K | $934.41 M |
| 02/20/2026 | $145.56 | $146.91 (0.93%) | $147.78 | $143.82 | 99.30 K | $991.94 M |
| 02/19/2026 | $140.47 | $146.48 (4.28%) | $148.22 | $139.51 | 141.91 K | $989.03 M |
| 02/18/2026 | $138.19 | $141.66 (2.51%) | $142.63 | $138.19 | 107.34 K | $956.49 M |
| 02/17/2026 | $139.24 | $138.03 (-0.87%) | $139.88 | $135.70 | 77.52 K | $931.98 M |
| 02/13/2026 | $138.71 | $138.18 (-0.38%) | $139.59 | $136.41 | 76.30 K | $932.99 M |
| 02/12/2026 | $140.58 | $137.94 (-1.88%) | $140.93 | $134.81 | 91.70 K | $931.37 M |
| 02/11/2026 | $141.84 | $139.72 (-1.49%) | $143.84 | $139.42 | 122.70 K | $943.39 M |
| 02/10/2026 | $135.97 | $141.81 (4.3%) | $144.47 | $135.97 | 134.50 K | $957.50 M |
| 02/09/2026 | $140.22 | $135.76 (-3.18%) | $140.33 | $135.31 | 106.20 K | $916.65 M |
| 02/06/2026 | $147.00 | $140.29 (-4.56%) | $149.20 | $140.23 | 113.31 K | $947.24 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.
