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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Virtu Financial, Inc. (VIRT) NASDAQ