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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 09, 2025	32.03	35.83	35.83	36.24	32	2.21M
April 08, 2025	34.3	32.82	32.82	35.37	32.39	1.71M
April 07, 2025	33.91	35.15	35.15	36.91	33.55	1.35M
April 04, 2025	36.25	35.1	35.1	36.35	34.66	1.21M
April 03, 2025	37.4	37.4	37.4	38.26	36.91	1.1M
April 02, 2025	38.1	39.3	39.3	39.79	38.1	827,120
April 01, 2025	37.96	38.55	38.55	38.81	37.52	1.1M
March 31, 2025	37.14	38.12	38.12	38.24	36.87	767,243
March 28, 2025	37.58	37.76	37.76	37.9	36.88	717,762
March 27, 2025	38.55	37.71	37.71	39	37.63	999,300
March 26, 2025	39.82	38.54	38.54	40.41	38.35	792,000
March 25, 2025	39	39.82	39.82	39.91	38.72	781,616
March 24, 2025	38.28	38.88	38.88	39	38.25	641,841
March 21, 2025	37.26	37.58	37.58	37.85	37.23	1.34M
March 20, 2025	36.87	37.72	37.72	37.99	36.87	586,292
March 19, 2025	36.22	37.28	37.28	37.52	35.99	554,017
March 18, 2025	36.02	36.3	36.3	36.85	35.99	768,900
March 17, 2025	35.62	36.08	36.08	36.52	35.23	786,815
March 14, 2025	34.7	35.71	35.71	35.87	34.6	678,132
March 13, 2025	35.45	34.19	34.19	35.51	34	868,800
March 12, 2025	36.14	35.38	35.38	36.68	34.8	907,826
March 11, 2025	35.13	35.52	35.52	35.78	34.62	1.07M
March 10, 2025	35.7	35.1	35.1	36	34.56	1.17M
March 07, 2025	36.14	36.61	36.61	36.89	35.22	1.22M
March 06, 2025	35.82	36.57	36.57	36.64	35	1.33M
March 05, 2025	36.01	36.27	36.27	36.74	35.74	773,106
March 04, 2025	35.83	35.91	35.91	36.58	35.02	1.28M
March 03, 2025	36.64	36.47	36.47	37.23	36.12	1.01M
February 28, 2025	35.23	36.56	36.56	36.6	35.22	1.49M
February 27, 2025	35.67	35.51	35.27	36.01	35	994,200
February 26, 2025	35.19	35.55	35.55	35.76	35.1	1.15M
February 25, 2025	35.59	35.1	35.1	35.73	34.38	929,751
February 24, 2025	35.83	35.74	35.74	36.08	34.73	1.01M
February 21, 2025	37.26	35.39	35.39	37.51	35.32	1.18M
February 20, 2025	38.43	37.05	37.05	38.48	36.13	1.06M
February 19, 2025	38.16	38.27	38.27	39.39	37.94	1.82M
February 18, 2025	36.83	37.73	37.73	37.78	36.38	1.04M
February 14, 2025	36.71	36.77	36.77	37.19	36.41	553,762
February 13, 2025	36.92	36.84	36.84	36.94	36.26	820,200
February 12, 2025	37.4	36.82	36.82	37.63	36.65	1.09M

Virtu Financial, Inc. (VIRT) NASDAQ