Virtu Financial, Inc. - VIRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	37.5	38.21	38.21	38.59	37.46	1.34M
February 04, 2026	38.47	37.82	37.82	38.47	37.14	1.54M
February 03, 2026	39.66	38.3	38.3	39.9	37.64	1.98M
February 02, 2026	40.98	39.54	39.54	41.28	39.22	1.87M
January 30, 2026	41	41.51	41.51	42.08	40.57	2.19M
January 29, 2026	39.92	40.66	40.66	40.97	38.5	2.14M
January 28, 2026	37.65	37.49	37.49	38	36.75	1.79M
January 27, 2026	37.37	37.64	37.64	37.82	37.04	1.06M
January 26, 2026	37.21	37.51	37.51	37.6	36.95	908,623
January 23, 2026	37.05	37.16	37.16	37.78	36.73	968,700
January 22, 2026	37.41	37.11	37.11	37.67	36.86	686,635
January 21, 2026	36.66	36.91	36.91	37.07	36.52	705,883
January 20, 2026	36.47	36.63	36.63	36.92	36.32	819,511
January 16, 2026	36.1	36.94	36.94	37.2	35.98	1.11M
January 15, 2026	35.12	35.88	35.88	35.98	35.12	1.63M
January 14, 2026	34.45	35.18	35.18	35.38	34.04	1.44M
January 13, 2026	33.93	34.05	34.05	34.07	33.24	929,633
January 12, 2026	33.31	33.92	33.92	34.28	33.27	1.02M
January 09, 2026	32.71	33.14	33.14	33.24	32.49	585,016
January 08, 2026	32.98	32.53	32.53	33.1	32.52	737,946
January 07, 2026	33.11	32.91	32.91	33.27	32.35	767,637
January 06, 2026	33.65	33.17	33.17	33.65	31.55	2.34M
January 05, 2026	32.66	33.72	33.72	34.08	32.66	1.22M
January 02, 2026	33.5	32.6	32.6	33.67	32.52	1.5M
December 31, 2025	34.35	33.32	33.32	34.35	33.3	728,560
December 30, 2025	34.28	33.97	33.97	34.46	33.8	582,100
December 29, 2025	34.06	34.3	34.3	34.47	33.96	835,500
December 26, 2025	33.69	34.1	34.1	34.17	33.64	476,734
December 24, 2025	33.48	33.78	33.78	33.89	33.24	381,241
December 23, 2025	33.26	33.38	33.38	33.52	33.08	900,592
December 22, 2025	33.93	33.23	33.23	33.93	33.16	841,335
December 19, 2025	33.53	33.84	33.84	34.05	33.36	1.33M
December 18, 2025	33.92	33.56	33.56	34.09	33.3	644,735
December 17, 2025	33.88	33.68	33.68	34.52	33.58	775,958
December 16, 2025	33.4	33.85	33.85	34.2	33.35	1.57M
December 15, 2025	33.71	33.38	33.38	33.8	32.87	1.38M
December 12, 2025	34.24	33.71	33.71	34.49	33.59	1.01M
December 11, 2025	35.61	34.23	34.23	35.85	34.14	920,531
December 10, 2025	35.94	35.77	35.77	36.25	35.63	1.14M
December 09, 2025	35.4	35.56	35.56	35.91	35.23	722,768
December 08, 2025	35.27	35.23	35.23	35.68	34.81	540,300
December 05, 2025	35.53	35.38	35.38	35.53	35.21	635,512
December 04, 2025	35.01	35.45	35.45	35.53	34.92	445,740
December 03, 2025	34.54	34.89	34.89	35.17	34.16	1.01M
December 02, 2025	34.74	34.32	34.32	35.33	34.31	752,436
December 01, 2025	35.69	35.02	35.02	35.69	34.57	985,200
November 28, 2025	35.48	35.76	35.76	35.89	35.48	331,003
November 26, 2025	34.75	35.34	35.34	35.85	34.75	928,069
November 25, 2025	33.89	34.7	34.7	34.91	33.87	976,600
November 24, 2025	33.9	33.92	33.92	34.12	33.6	763,227
November 21, 2025	33.99	33.98	33.98	34.27	33.58	425,794
November 20, 2025	34.17	33.71	33.71	34.53	33.64	520,178
November 19, 2025	34.54	33.84	33.84	34.89	33.5	773,243
November 18, 2025	34.24	34.52	34.52	34.61	34.03	609,024
November 17, 2025	35.26	34.36	34.36	35.42	34.32	1.11M
November 14, 2025	35.15	35.18	35.18	35.53	35.07	368,123
November 13, 2025	35.89	35.59	35.59	36.05	35.48	746,973
November 12, 2025	35.58	36.01	36.01	36.27	35.58	495,103
November 11, 2025	35.96	35.63	35.63	36.21	35.56	640,000
November 10, 2025	35.64	35.95	35.95	36.17	35.41	951,047

Virtu Financial, Inc. (VIRT) NYSE