Virtu Financial, Inc. (VIRT) NASDAQ

41.37

-0.41(-0.98%)

Updated at August 18 03:44PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	41.76	41.78	41.78	41.96	41.18	828,303
August 14, 2025	41.89	41.83	41.83	42.16	41.4	720,200
August 13, 2025	42.43	41.83	41.83	42.43	41.12	864,841
August 12, 2025	42.47	42.11	42.11	42.63	41.7	959,439
August 11, 2025	42.42	42.04	42.04	42.55	41.91	773,700
August 08, 2025	42.44	42.44	42.44	43.1	42.28	794,500
August 07, 2025	42.63	42.45	42.45	42.67	42.19	860,000
August 06, 2025	42.96	42.45	42.45	43.02	42.23	764,000
August 05, 2025	43.19	42.89	42.89	43.57	42.67	808,600
August 04, 2025	43.89	43.41	43.41	44.06	43.27	975,400
August 01, 2025	43.72	43.37	43.37	44.15	42.83	847,400
July 31, 2025	45.04	44.14	44.14	45.37	44.07	734,763
July 30, 2025	43.6	44.79	44.79	45.25	41.09	1.45M
July 29, 2025	43.59	44.04	44.04	44.2	43.5	1.22M
July 28, 2025	44.2	43.4	43.4	44.43	42.75	825,900
July 25, 2025	43.62	44.2	44.2	44.24	43.19	925,421
July 24, 2025	43.51	43.77	43.77	44.16	43.26	487,500
July 23, 2025	42.5	43.19	43.19	43.5	42.44	786,700
July 22, 2025	43.4	42.63	42.63	43.59	41.87	1.16M
July 21, 2025	44.22	43.52	43.52	44.44	43.49	783,348
July 18, 2025	45.28	44.32	44.32	45.77	44.12	846,500
July 17, 2025	45	45.12	45.12	45.5	44.45	1.06M
July 16, 2025	44.18	44.64	44.64	44.83	43.84	618,500
July 15, 2025	45.16	44.17	44.17	45.16	44.15	668,800
July 14, 2025	44.54	44.8	44.8	45.18	44.19	621,900
July 11, 2025	43.86	43.96	43.96	44.47	43.83	548,700
July 10, 2025	43.18	44.05	44.05	44.07	43.18	1.06M
July 09, 2025	43.24	43.01	43.01	43.24	42.53	808,600
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