Virtu Financial, Inc. (VIRT) NASDAQ

35.38

-0.07(-0.20%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202535.0135.4535.4535.5334.92445,740
December 03, 202534.5434.8934.8935.1734.161.01M
December 02, 202534.7434.3234.3235.3334.31752,436
December 01, 202535.6935.0235.0235.6934.57985,200
November 28, 202535.4835.7635.7635.8935.48331,003
November 26, 202534.7535.3435.3435.8534.75928,069
November 25, 202533.8934.734.734.9133.87976,600
November 24, 202533.933.9233.9234.1233.6763,227
November 21, 202533.9933.9833.9834.2733.58425,794
November 20, 202534.1733.7133.7134.5333.64520,178
November 19, 202534.5433.8433.8434.8933.5773,243
November 18, 202534.2434.5234.5234.6134.03609,024
November 17, 202535.2634.3634.3635.4234.321.11M
November 14, 202535.1535.1835.1835.5335.07368,123
November 13, 202535.8935.5935.5936.0535.48746,973
November 12, 202535.5836.0136.0136.2735.58495,103
November 11, 202535.9635.6335.6336.2135.56640,000
November 10, 202535.6435.9535.9536.1735.41951,047
November 07, 20253535.6435.6435.6634.68735,463
November 06, 202534.735.0735.0735.1834.28933,600
November 05, 202534.734.3734.3734.8834.28944,682
November 04, 202534.8134.7434.7435.4334.571.32M
November 03, 202534.5734.9434.9435.0833.832.32M
October 31, 202534.8934.8434.8435.5134.111.3M
October 30, 202534.6734.6234.6235.5234.331.23M
October 29, 202533.7734.3934.3934.5432.651.27M
October 28, 202534.7934.5734.5735.1634.461.77M
October 27, 202533.9233.8633.8634.0833.6680,100
October 24, 202533.3233.5533.5534.0333.3880,298
October 23, 202533.5633.4633.4633.5633.01699,605
October 22, 202533.3233.4133.4133.4932.931.01M
October 21, 202533.1533.3133.3133.5633.03693,900
October 20, 202533.41333333.7132.75759,700
October 17, 202533.1533.2333.2333.3832.76755,200
October 16, 202533.8133.133.133.8232.981.03M
October 15, 202533.7633.633.634.1633.51972,800
October 14, 202532.933.5133.5133.6532.77675,700
October 13, 202533.4832.9932.9933.832.96767,200
October 10, 202533.4333.2133.2133.4332.77861,700
October 09, 202533.1733.2233.2233.3532.83762,000
October 08, 202532.7932.8432.8432.9732.24885,100
October 07, 202532.6832.3832.3832.7431.891.23M
October 06, 202533.6532.432.433.8832.291.06M
October 03, 202533.7933.6433.6434.1333.371M
October 02, 202534.2334.2534.2534.4733.941.22M
October 01, 20253534.1234.1235.0933.941.14M
September 30, 202535.7935.535.535.9935.04941,500
September 29, 202535.2835.8735.8735.8835.02809,600
September 26, 202535.1735.2135.2135.3335.01557,627
September 25, 202535.235.0635.0635.534.89750,603
September 24, 202535.235.2435.2435.635.041.29M
September 23, 202534.8935.0235.0235.3834.83877,000
September 22, 202535.2234.8734.8735.4334.74758,800
September 19, 202535.1235.4735.4735.4934.771.67M
September 18, 202535.1635.2135.2135.535.03855,527
September 17, 202535.4435.1735.1735.734.81837,987
September 16, 202536.3435.435.436.3435.241.31M
September 15, 202536.836.2336.2336.9436.07937,500
September 12, 202537.0536.6336.6337.136.27952,226
September 11, 202538.1937.0837.0838.3336.711.99M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved