Virtu Financial, Inc. (VIRT) NASDAQ

32.78

+0.395(+1.22%)

Updated at October 08 03:33PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	35.28	35.87	35.87	35.88	35.02	809,600
September 26, 2025	35.17	35.21	35.21	35.33	35.01	557,627
September 25, 2025	35.2	35.06	35.06	35.5	34.89	750,603
September 24, 2025	35.2	35.24	35.24	35.6	35.04	1.29M
September 23, 2025	34.89	35.02	35.02	35.38	34.83	877,000
September 22, 2025	35.22	34.87	34.87	35.43	34.74	758,800
September 19, 2025	35.12	35.47	35.47	35.49	34.77	1.67M
September 18, 2025	35.16	35.21	35.21	35.5	35.03	855,527
September 17, 2025	35.44	35.17	35.17	35.7	34.81	837,987
September 16, 2025	36.34	35.4	35.4	36.34	35.24	1.31M
September 15, 2025	36.8	36.23	36.23	36.94	36.07	937,500
September 12, 2025	37.05	36.63	36.63	37.1	36.27	952,226
September 11, 2025	38.19	37.08	37.08	38.33	36.71	1.99M
September 10, 2025	38.02	38.61	38.61	38.85	37.85	2.03M
September 09, 2025	38.45	38.05	38.05	38.8	37.97	1.5M
September 08, 2025	38.87	38.49	38.49	38.9	38.33	1.22M
September 05, 2025	40.33	38.89	38.89	40.4	38.52	1.68M
September 04, 2025	41.73	40.43	40.43	42.29	39.63	1.81M
September 03, 2025	41.34	41.46	41.46	41.78	41.07	530,340
September 02, 2025	41.48	41.35	41.35	41.49	40.81	775,217
August 29, 2025	42.19	41.92	41.92	42.26	40.87	994,500
August 28, 2025	42.8	42.39	42.15	42.94	42.11	931,800
August 27, 2025	43	42.73	42.49	43.62	42.72	900,000
August 26, 2025	42.42	43.16	43.16	43.31	42.39	671,859
August 25, 2025	42.47	42.39	42.39	42.99	42.02	784,300
August 22, 2025	41.55	42.05	42.05	42.28	41.46	740,538
August 21, 2025	41.31	41.58	41.58	41.75	41.22	550,600
August 20, 2025	41.28	41.41	41.41	41.77	40.96	865,800
August 19, 2025	41.34	41.18	41.18	41.45	40.72	841,671
August 18, 2025	41.67	41.46	41.46	41.86	41.14	808,900
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