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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 08, 2025	44.97	42.8	42.8	44.97	42.65	1.32M
July 07, 2025	44.56	44.84	44.84	45.12	44.44	1.23M
July 03, 2025	44.39	44.51	44.51	44.7	44.07	532,000
July 02, 2025	43.55	44.45	44.45	44.67	43.52	711,500
July 01, 2025	44.9	43.38	43.38	44.95	43.15	1M
June 30, 2025	44.42	44.79	44.79	44.79	44.17	665,400
June 27, 2025	43.74	44.42	44.42	44.75	43.58	985,800
June 26, 2025	43.18	43.75	43.75	43.95	43.08	696,700
June 25, 2025	43.06	43.09	43.09	43.35	42.89	493,924
June 24, 2025	42.57	42.94	42.94	43.23	42.57	706,849
June 23, 2025	42.42	42.41	42.41	42.77	41.64	680,200
June 20, 2025	43.06	42.52	42.52	43.06	42.32	952,000
June 18, 2025	41.88	42.68	42.68	42.94	41.88	803,500
June 17, 2025	42	41.93	41.93	42.16	41.17	606,225
June 16, 2025	41.4	41.92	41.92	42.32	41.4	882,328
June 13, 2025	40.62	41.12	41.12	41.15	40.29	782,141
June 12, 2025	40.68	41.13	41.13	41.15	40.44	711,325
June 11, 2025	39.9	40.73	40.73	40.73	39.61	775,221
June 10, 2025	41.22	39.9	39.9	41.4	39.59	814,500
June 09, 2025	41.98	41.39	41.39	42.14	41.13	492,700
June 06, 2025	41.4	41.85	41.85	42.05	41.22	764,700
June 05, 2025	40.85	40.88	40.88	41.4	40.51	931,747
June 04, 2025	40.34	40.78	40.78	41.14	40.19	1.14M
June 03, 2025	40.54	40.27	40.27	40.87	40.12	1M
June 02, 2025	40.08	40.74	40.74	40.85	39.57	909,642
May 30, 2025	40.2	40.19	40.19	40.28	39.47	1.32M
May 29, 2025	41.19	40.61	40.37	41.19	40.25	675,232
May 28, 2025	41.32	40.98	40.74	41.58	40.86	685,423
May 27, 2025	41.01	41.29	41.05	41.61	40.58	862,342
May 23, 2025	40.68	40.75	40.75	41.13	40.39	540,095
May 22, 2025	41.48	40.98	40.98	41.93	40.94	529,800
May 21, 2025	42	41.51	41.51	42.31	41.46	562,008
May 20, 2025	42.12	42.18	42.18	42.5	41.96	817,616
May 19, 2025	41	42.14	42.14	42.64	40.85	713,151
May 16, 2025	40.97	41.45	41.45	41.49	40.8	939,154
May 15, 2025	41.08	40.98	40.98	41.53	39.07	1.88M
May 14, 2025	42.19	42.2	42.2	42.37	41.86	983,527
May 13, 2025	42.56	42.36	42.36	43.32	42.33	1.03M
May 12, 2025	44.52	42.53	42.53	44.58	42.25	956,500
May 09, 2025	42.74	43.15	43.15	43.45	42.43	911,000
May 08, 2025	42.2	42.48	42.47	42.89	42.04	746,608
May 07, 2025	41.54	41.62	41.62	42.12	41.53	995,943
May 06, 2025	41.55	41.37	41.37	41.91	41.36	550,747
May 05, 2025	40.86	41.94	41.94	42.31	40.62	1.11M
May 02, 2025	39.93	41.16	41.16	41.21	39.93	935,578
May 01, 2025	39.22	39.82	39.82	40.65	38.96	1.15M
April 30, 2025	37.97	39.15	39.15	39.24	37.5	1.35M
April 29, 2025	38.98	38.52	38.52	39.23	38.07	1.1M
April 28, 2025	38.88	39.2	39.2	39.29	38.28	1.22M
April 25, 2025	38.5	38.36	38.36	39.47	38.26	1.79M
April 24, 2025	39.15	38.54	38.54	39.55	37.92	1.1M
April 23, 2025	39.75	39.11	39.11	41.13	38.66	1.76M
April 22, 2025	37.88	38.59	38.59	38.8	37.74	879,781
April 21, 2025	38.22	37.16	37.16	38.48	36.63	750,478
April 17, 2025	37.9	38.46	38.46	38.92	37.9	1.17M
April 16, 2025	38.41	37.8	37.8	38.66	37.49	921,207
April 15, 2025	38.23	38.65	38.65	38.72	37.85	1.21M
April 14, 2025	37.82	38.23	38.23	38.5	37.74	1.14M
April 11, 2025	35.42	37.07	37.07	37.14	35.2	729,768
April 10, 2025	35	35.54	35.54	36.16	34.76	975,206

Virtu Financial, Inc. (VIRT) NASDAQ