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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 07, 2025	35	35.64	35.64	35.66	34.68	735,463
November 06, 2025	34.7	35.07	35.07	35.18	34.28	933,600
November 05, 2025	34.7	34.37	34.37	34.88	34.28	944,682
November 04, 2025	34.81	34.74	34.74	35.43	34.57	1.32M
November 03, 2025	34.57	34.94	34.94	35.08	33.83	2.32M
October 31, 2025	34.89	34.84	34.84	35.51	34.11	1.3M
October 30, 2025	34.67	34.62	34.62	35.52	34.33	1.23M
October 29, 2025	33.77	34.39	34.39	34.54	32.65	1.27M
October 28, 2025	34.79	34.57	34.57	35.16	34.46	1.77M
October 27, 2025	33.92	33.86	33.86	34.08	33.6	680,100
October 24, 2025	33.32	33.55	33.55	34.03	33.3	880,298
October 23, 2025	33.56	33.46	33.46	33.56	33.01	699,605
October 22, 2025	33.32	33.41	33.41	33.49	32.93	1.01M
October 21, 2025	33.15	33.31	33.31	33.56	33.03	693,900
October 20, 2025	33.41	33	33	33.71	32.75	759,700
October 17, 2025	33.15	33.23	33.23	33.38	32.76	755,200
October 16, 2025	33.81	33.1	33.1	33.82	32.98	1.03M
October 15, 2025	33.76	33.6	33.6	34.16	33.51	972,800
October 14, 2025	32.9	33.51	33.51	33.65	32.77	675,700
October 13, 2025	33.48	32.99	32.99	33.8	32.96	767,200
October 10, 2025	33.43	33.21	33.21	33.43	32.77	861,700
October 09, 2025	33.17	33.22	33.22	33.35	32.83	762,000
October 08, 2025	32.79	32.84	32.84	32.97	32.24	885,100
October 07, 2025	32.68	32.38	32.38	32.74	31.89	1.23M
October 06, 2025	33.65	32.4	32.4	33.88	32.29	1.06M
October 03, 2025	33.79	33.64	33.64	34.13	33.37	1M
October 02, 2025	34.23	34.25	34.25	34.47	33.94	1.22M
October 01, 2025	35	34.12	34.12	35.09	33.94	1.14M
September 30, 2025	35.79	35.5	35.5	35.99	35.04	941,500

Virtu Financial, Inc. (VIRT) NYSE