Virtu Financial, Inc. (VIRT) NYSE

42.52

-0.92(-2.12%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	43.33	42.52	42.52	43.33	42.46	603,472
March 26, 2026	43.66	43.44	43.44	44	43.34	620,519
March 25, 2026	43.59	43.74	43.74	44.23	43.23	985,419
March 24, 2026	42.65	43.33	43.33	43.74	42.65	1.14M
March 23, 2026	41.83	42.88	42.88	42.92	41.27	1.43M
March 20, 2026	40.38	41.63	41.63	41.84	39.9	2.63M
March 19, 2026	39.46	39.59	39.59	39.91	39.13	479,094
March 18, 2026	39.62	39.88	39.88	40.67	39.35	919,220
March 17, 2026	39.44	39.85	39.85	40.53	39.17	1.09M
March 16, 2026	40.78	38.86	38.86	40.78	38.7	1.44M
March 13, 2026	39.95	39.09	39.09	40.03	39.08	696,521
March 12, 2026	40.05	39.67	39.67	40.25	39.6	811,213
March 11, 2026	41.19	40.42	40.42	42.14	40.21	1.08M
March 10, 2026	42.01	41.05	41.05	42.01	40.86	835,585
March 09, 2026	40.75	41.94	41.94	42.26	40.2	1.22M
March 06, 2026	40.63	41.01	41.01	41.44	40.21	858,831
March 05, 2026	40.85	40.89	40.89	41.51	40.56	784,200
March 04, 2026	41.74	41.06	41.06	41.82	40.87	692,881
March 03, 2026	42.33	41.64	41.64	42.37	40.99	1M
March 02, 2026	41.34	42.73	42.73	43	41.23	1.17M
February 27, 2026	41.71	41.41	41.41	42.23	41.07	1.55M
February 26, 2026	40.96	41.74	41.5	41.76	40.7	731,529
February 25, 2026	41.04	40.75	40.52	41.15	40.33	917,200
February 24, 2026	39.98	40.85	40.62	40.9	39.74	995,300
February 23, 2026	39.65	39.98	39.75	40.09	39.25	1.14M
February 20, 2026	39.1	39.82	0	40.36	39.1	1.14M
February 19, 2026	39.01	39.37	0	39.5	38.48	1.08M
February 18, 2026	39.22	39.36	0	39.99	39.22	1.1M
February 17, 2026	39.05	39.08	0	39.32	38.69	1.03M
February 13, 2026	37.61	38.34	0	38.71	37.45	894,800
February 12, 2026	37.98	37.59	0	38.34	37	1.35M
February 11, 2026	39.61	37.93	0	39.61	37.62	1.05M
February 10, 2026	39.32	39.38	0	39.6	38.86	1.16M
February 09, 2026	38.45	39.26	0	39.55	38.15	1.13M
February 06, 2026	38.22	38.53	0	38.9	37.83	1.06M
February 05, 2026	37.5	38.21	0	38.59	37.46	1.62M
February 04, 2026	38.47	37.82	0	38.47	37.14	1.54M
February 03, 2026	39.66	38.3	0	39.9	37.64	1.98M
February 02, 2026	40.98	39.54	0	41.28	39.22	1.87M
January 30, 2026	41	41.51	0	42.08	40.57	2.19M
January 29, 2026	39.92	40.66	0	40.97	38.5	2.14M
January 28, 2026	37.65	37.49	0	38	36.75	1.79M
January 27, 2026	37.37	37.64	0	37.82	37.04	1.06M
January 26, 2026	37.21	37.51	0	37.6	36.95	908,623
January 23, 2026	37.05	37.16	0	37.78	36.73	968,700
January 22, 2026	37.41	37.11	0	37.67	36.86	808,300
January 21, 2026	36.66	36.91	0	37.07	36.52	705,900
January 20, 2026	36.47	36.63	0	36.92	36.22	967,800
January 16, 2026	36.2	36.89	0	37.2	35.98	1.33M
January 15, 2026	35.12	35.88	0	35.98	35.12	1.63M
January 14, 2026	34.45	35.18	0	35.38	34.04	1.44M
January 13, 2026	33.93	34.05	0	34.07	33.24	929,633
January 12, 2026	33.31	33.92	0	34.28	33.27	1.02M
January 09, 2026	32.71	33.14	0	33.24	32.49	794,816
January 08, 2026	32.98	32.53	0	33.1	32.52	738,261
January 07, 2026	33.05	32.91	0	33.27	32.35	893,227
January 06, 2026	33.65	33.17	0	33.65	31.55	2.34M
January 05, 2026	32.66	33.72	0	34.08	32.66	1.22M
January 02, 2026	33.5	32.6	0	33.67	32.52	1.5M
December 31, 2025	34.35	33.32	0	34.35	33.3	728,560