VIRT Historical Prices
Virtu Financial, Inc. Class A · daily open, high, low, close & volume
Trading days
249
Period high
68.76
Period low
31.55
Period change
+53.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.00 | 54.28 | 52.27 | 53.76 | -0.83% | 1,242,293 |
| Oct 29, 2026 | 56.17 | 56.25 | 54.03 | 54.21 | -2.22% | 1,070,420 |
| Oct 28, 2026 | 55.27 | 55.60 | 54.30 | 55.44 | +0.82% | 843,590 |
| Oct 27, 2026 | 56.55 | 56.99 | 54.94 | 54.99 | -1.63% | 783,119 |
| Oct 26, 2026 | 55.93 | 57.48 | 55.88 | 55.90 | -0.05% | 970,153 |
| Oct 23, 2026 | 55.50 | 56.77 | 55.00 | 55.93 | -0.57% | 666,908 |
| Oct 22, 2026 | 56.06 | 57.69 | 56.04 | 56.25 | -1.52% | 953,081 |
| Oct 21, 2026 | 57.98 | 57.98 | 56.54 | 57.12 | +0.12% | 965,979 |
| Oct 20, 2026 | 56.25 | 57.68 | 56.09 | 57.05 | +0.96% | 983,113 |
| Oct 19, 2026 | 57.57 | 57.85 | 56.16 | 56.51 | -0.58% | 934,190 |
| Oct 16, 2026 | 57.98 | 58.58 | 56.69 | 56.84 | -0.99% | 919,695 |
| Oct 15, 2026 | 55.37 | 58.14 | 54.29 | 57.41 | +3.48% | 1,487,495 |
| Oct 14, 2026 | 55.83 | 57.16 | 55.04 | 55.48 | -0.82% | 1,382,933 |
| Oct 13, 2026 | 56.99 | 56.99 | 55.30 | 55.94 | -1.46% | 1,546,093 |
| Oct 12, 2026 | 57.50 | 58.25 | 56.74 | 56.77 | -1.29% | 637,093 |
| Oct 9, 2026 | 57.93 | 57.93 | 56.70 | 57.51 | -0.52% | 750,000 |
| Oct 8, 2026 | 58.29 | 59.23 | 57.55 | 57.81 | -1.70% | 871,730 |
| Oct 7, 2026 | 61.30 | 62.32 | 58.35 | 58.81 | -4.56% | 1,186,107 |
| Oct 6, 2026 | 62.98 | 63.72 | 61.48 | 61.62 | -2.00% | 1,444,376 |
| Oct 5, 2026 | 61.26 | 63.64 | 60.46 | 62.88 | +6.96% | 2,150,067 |
| Oct 2, 2026 | 55.11 | 60.20 | 55.11 | 58.79 | +5.70% | 2,395,774 |
| Oct 1, 2026 | 54.37 | 55.70 | 52.67 | 55.62 | +0.83% | 1,576,850 |
| Sep 30, 2026 | 54.08 | 55.63 | 53.60 | 55.16 | +2.62% | 2,391,934 |
| Sep 29, 2026 | 52.03 | 53.81 | 51.56 | 53.75 | +3.43% | 1,472,874 |
| Sep 28, 2026 | 53.01 | 53.49 | 51.67 | 51.97 | -2.68% | 1,209,135 |
| Sep 25, 2026 | 52.92 | 53.66 | 51.79 | 53.40 | +1.41% | 1,614,457 |
| Sep 24, 2026 | 52.88 | 53.10 | 52.09 | 52.66 | -0.66% | 1,144,302 |
| Sep 23, 2026 | 54.42 | 54.80 | 52.84 | 53.01 | -2.72% | 1,497,198 |
| Sep 22, 2026 | 57.86 | 57.90 | 53.66 | 54.49 | -5.95% | 1,639,164 |
| Sep 21, 2026 | 58.45 | 59.08 | 57.81 | 57.94 | +0.33% | 766,834 |
| Sep 18, 2026 | 56.92 | 58.06 | 56.82 | 57.75 | +0.86% | 1,113,140 |
| Sep 17, 2026 | 57.63 | 57.77 | 56.82 | 57.26 | +0.02% | 670,651 |
| Sep 16, 2026 | 58.05 | 58.60 | 56.41 | 57.25 | -1.19% | 785,740 |
| Sep 15, 2026 | 59.32 | 60.06 | 57.30 | 57.94 | -3.32% | 1,381,454 |
| Sep 14, 2026 | 60.75 | 61.15 | 59.78 | 59.93 | -1.53% | 752,479 |
| Sep 11, 2026 | 61.99 | 62.58 | 60.81 | 60.86 | -1.15% | 685,927 |
| Sep 10, 2026 | 62.91 | 63.01 | 61.28 | 61.57 | -2.10% | 716,044 |
| Sep 9, 2026 | 63.41 | 64.00 | 62.20 | 62.89 | -0.21% | 615,804 |
| Sep 8, 2026 | 63.88 | 64.79 | 62.76 | 63.02 | -2.19% | 691,742 |
| Sep 4, 2026 | 64.00 | 64.87 | 63.50 | 64.43 | +0.37% | 947,340 |
| Sep 3, 2026 | 63.37 | 65.03 | 63.30 | 64.19 | +2.39% | 1,579,220 |
| Sep 2, 2026 | 65.64 | 66.08 | 62.06 | 62.69 | -4.49% | 1,197,062 |
| Aug 31, 2026 | 66.50 | 67.67 | 65.58 | 65.64 | -1.13% | 1,070,673 |
| Aug 28, 2026 | 67.49 | 68.76 | 65.90 | 66.39 | -0.97% | 962,978 |
| Aug 27, 2026 | 65.42 | 67.06 | 65.40 | 67.04 | +1.98% | 997,313 |
| Aug 26, 2026 | 64.92 | 66.19 | 64.75 | 65.74 | +0.83% | 969,193 |
| Aug 25, 2026 | 65.98 | 66.68 | 63.80 | 65.20 | -1.64% | 1,119,685 |
| Aug 24, 2026 | 66.80 | 67.59 | 64.91 | 66.29 | -2.41% | 1,414,511 |
| Aug 21, 2026 | 60.66 | 68.68 | 60.58 | 67.93 | +11.01% | 3,022,264 |
| Aug 20, 2026 | 60.89 | 63.99 | 56.75 | 61.19 | +2.02% | 5,152,663 |
| Aug 19, 2026 | 60.63 | 61.79 | 59.57 | 59.98 | -1.75% | 2,795,352 |
| Aug 18, 2026 | 59.18 | 62.83 | 58.41 | 61.05 | +2.61% | 2,355,637 |
| Aug 17, 2026 | 59.57 | 62.34 | 59.45 | 59.50 | -0.87% | 1,314,704 |
| Aug 14, 2026 | 57.42 | 60.32 | 56.63 | 60.02 | +4.93% | 1,484,129 |
| Aug 13, 2026 | 57.18 | 57.98 | 56.96 | 57.20 | +0.19% | 1,034,293 |
| Aug 12, 2026 | 55.49 | 57.13 | 55.49 | 57.09 | +3.65% | 890,968 |
| Aug 11, 2026 | 55.77 | 56.34 | 54.66 | 55.08 | -1.06% | 765,030 |
| Aug 10, 2026 | 55.80 | 56.70 | 55.18 | 55.67 | -0.32% | 1,078,005 |
| Aug 7, 2026 | 55.45 | 56.19 | 55.45 | 55.85 | +0.49% | 594,435 |
| Aug 6, 2026 | 58.31 | 58.57 | 55.08 | 55.58 | -4.94% | 1,514,768 |
| Aug 5, 2026 | 57.56 | 59.49 | 57.37 | 58.47 | +2.58% | 897,130 |
| Aug 4, 2026 | 59.16 | 59.92 | 56.82 | 57.00 | -3.18% | 1,324,585 |
| Aug 3, 2026 | 58.08 | 59.00 | 56.07 | 58.87 | +0.24% | 1,336,996 |
| Jul 31, 2026 | 59.18 | 59.76 | 57.78 | 58.73 | -0.73% | 983,032 |
| Jul 30, 2026 | 55.64 | 59.92 | 53.51 | 59.16 | +2.12% | 1,281,688 |
| Jul 29, 2026 | 58.52 | 58.98 | 57.86 | 57.93 | -1.26% | 836,824 |
| Jul 28, 2026 | 59.21 | 59.25 | 57.93 | 58.67 | -0.31% | 1,015,589 |
| Jul 27, 2026 | 60.39 | 60.97 | 58.74 | 58.85 | -1.49% | 923,371 |
| Jul 24, 2026 | 59.45 | 60.09 | 58.97 | 59.74 | +0.12% | 694,917 |
| Jul 23, 2026 | 59.19 | 60.38 | 58.78 | 59.67 | +0.18% | 1,082,360 |
| Jul 22, 2026 | 57.48 | 59.90 | 57.18 | 59.56 | +3.40% | 1,152,992 |
| Jul 21, 2026 | 56.74 | 58.25 | 56.66 | 57.60 | +1.66% | 958,007 |
| Jul 20, 2026 | 56.15 | 57.38 | 55.60 | 56.66 | +1.71% | 912,636 |
| Jul 17, 2026 | 57.56 | 57.63 | 55.47 | 55.71 | -4.43% | 1,401,228 |
| Jul 16, 2026 | 60.00 | 60.00 | 57.14 | 58.29 | -3.80% | 1,657,927 |
| Jul 15, 2026 | 60.37 | 61.48 | 59.90 | 60.59 | +1.71% | 1,647,721 |
| Jul 14, 2026 | 62.08 | 63.00 | 58.64 | 59.57 | -7.89% | 2,213,684 |
| Jul 13, 2026 | 67.14 | 67.14 | 64.00 | 64.67 | -1.72% | 1,104,730 |
| Jul 10, 2026 | 67.94 | 68.02 | 65.30 | 65.80 | -1.53% | 1,049,479 |
| Jul 9, 2026 | 65.43 | 67.46 | 64.97 | 66.82 | +3.97% | 1,360,503 |
| Jul 8, 2026 | 63.48 | 64.67 | 62.90 | 64.27 | +1.64% | 987,313 |
| Jul 7, 2026 | 63.10 | 63.56 | 61.61 | 63.23 | +0.41% | 1,093,301 |
| Jul 6, 2026 | 61.77 | 63.91 | 61.69 | 62.97 | +1.94% | 893,278 |
| Jul 2, 2026 | 62.35 | 62.97 | 60.86 | 61.77 | +0.06% | 1,069,350 |
| Jul 1, 2026 | 63.06 | 63.06 | 61.06 | 61.73 | +3.63% | 927,023 |
| Jun 30, 2026 | 59.22 | 62.12 | 58.49 | 59.57 | +2.44% | 1,523,834 |
| Jun 29, 2026 | 60.93 | 61.84 | 56.81 | 58.15 | -4.22% | 1,192,958 |
| Jun 26, 2026 | 61.38 | 61.41 | 58.93 | 60.71 | -0.56% | 1,900,981 |
| Jun 25, 2026 | 62.87 | 63.08 | 60.44 | 61.05 | -2.09% | 1,100,357 |
| Jun 24, 2026 | 63.01 | 63.78 | 61.43 | 62.35 | -1.67% | 1,328,160 |
| Jun 23, 2026 | 61.18 | 63.77 | 60.56 | 63.41 | +2.09% | 1,459,021 |
| Jun 22, 2026 | 63.79 | 64.88 | 60.78 | 62.11 | -1.52% | 2,109,123 |
| Jun 18, 2026 | 60.79 | 63.40 | 60.55 | 63.07 | +3.96% | 2,968,571 |
| Jun 17, 2026 | 59.00 | 60.70 | 58.30 | 60.67 | +3.36% | 1,095,992 |
| Jun 16, 2026 | 58.35 | 58.92 | 57.90 | 58.70 | +1.73% | 1,165,562 |
| Jun 15, 2026 | 56.77 | 58.37 | 56.75 | 57.70 | +0.14% | 1,232,677 |
| Jun 12, 2026 | 55.95 | 57.77 | 55.95 | 57.62 | +3.93% | 1,122,359 |
| Jun 11, 2026 | 55.07 | 56.29 | 55.05 | 55.44 | -0.20% | 1,039,962 |
| Jun 10, 2026 | 53.75 | 55.96 | 53.46 | 55.55 | +1.81% | 1,741,640 |
| Jun 9, 2026 | 53.28 | 54.94 | 53.08 | 54.56 | +2.90% | 1,106,354 |
| Jun 8, 2026 | 52.98 | 54.03 | 52.61 | 53.02 | +1.61% | 979,076 |
| Jun 5, 2026 | 51.43 | 52.28 | 50.90 | 52.18 | +1.38% | 1,076,467 |
| Jun 4, 2026 | 51.10 | 52.02 | 50.67 | 51.47 | +1.36% | 1,125,302 |
| Jun 3, 2026 | 49.86 | 50.84 | 49.14 | 50.78 | +2.57% | 1,178,639 |
| Jun 2, 2026 | 52.00 | 52.00 | 49.00 | 49.51 | -3.96% | 1,367,479 |
| Jun 1, 2026 | 49.68 | 52.01 | 49.68 | 51.55 | +2.79% | 1,803,748 |
| May 29, 2026 | 49.00 | 50.97 | 48.80 | 50.15 | +2.77% | 1,674,579 |
| May 28, 2026 | 49.30 | 49.96 | 48.62 | 48.80 | -2.20% | 1,485,648 |
| May 27, 2026 | 51.60 | 51.91 | 49.34 | 49.90 | -3.85% | 1,394,168 |
| May 26, 2026 | 52.50 | 53.19 | 51.37 | 51.90 | -1.09% | 697,813 |
| May 22, 2026 | 52.81 | 53.42 | 52.40 | 52.47 | -0.53% | 686,044 |
| May 21, 2026 | 53.73 | 53.94 | 52.26 | 52.75 | -1.90% | 1,079,393 |
| May 20, 2026 | 54.16 | 54.50 | 53.34 | 53.77 | -0.72% | 827,980 |
| May 19, 2026 | 55.17 | 55.75 | 54.15 | 54.16 | -1.67% | 2,148,784 |
| May 18, 2026 | 55.01 | 56.48 | 54.87 | 55.08 | +1.08% | 1,806,849 |
| May 15, 2026 | 55.23 | 55.33 | 54.25 | 54.49 | -0.91% | 1,007,711 |
| May 14, 2026 | 53.88 | 55.09 | 53.49 | 54.99 | +2.61% | 1,260,278 |
| May 13, 2026 | 52.10 | 53.75 | 51.10 | 53.59 | +3.36% | 1,285,698 |
| May 12, 2026 | 51.46 | 52.06 | 50.55 | 51.85 | +0.60% | 999,016 |
| May 11, 2026 | 51.12 | 52.15 | 50.62 | 51.54 | +0.45% | 1,479,089 |
| May 8, 2026 | 49.76 | 51.39 | 49.22 | 51.31 | +3.57% | 1,655,425 |
| May 7, 2026 | 49.75 | 49.99 | 48.62 | 49.54 | -1.30% | 963,736 |
| May 6, 2026 | 50.72 | 51.00 | 49.57 | 50.19 | -0.83% | 1,427,377 |
| May 5, 2026 | 49.73 | 50.80 | 48.80 | 50.61 | +2.14% | 1,459,144 |
| May 4, 2026 | 48.14 | 49.69 | 47.92 | 49.55 | +2.97% | 1,692,253 |
| May 1, 2026 | 49.68 | 49.98 | 48.05 | 48.12 | -3.10% | 1,708,954 |
| Apr 30, 2026 | 50.52 | 51.31 | 49.55 | 49.66 | -2.28% | 1,431,321 |
| Apr 29, 2026 | 51.39 | 52.15 | 48.92 | 50.82 | +3.91% | 2,151,508 |
| Apr 28, 2026 | 48.05 | 48.95 | 47.50 | 48.91 | +2.67% | 1,172,708 |
| Apr 27, 2026 | 48.41 | 49.20 | 46.86 | 47.64 | -1.83% | 1,736,256 |
| Apr 24, 2026 | 48.08 | 48.68 | 47.56 | 48.53 | +0.68% | 826,179 |
| Apr 23, 2026 | 48.13 | 48.36 | 47.29 | 48.20 | -0.10% | 1,065,547 |
| Apr 22, 2026 | 47.79 | 48.28 | 47.17 | 48.25 | +0.96% | 1,167,266 |
| Apr 21, 2026 | 50.50 | 50.75 | 47.62 | 47.79 | -5.48% | 1,582,171 |
| Apr 20, 2026 | 50.64 | 51.06 | 50.34 | 50.56 | -0.18% | 991,542 |
| Apr 17, 2026 | 50.47 | 50.73 | 49.90 | 50.65 | +0.22% | 814,850 |
| Apr 16, 2026 | 50.15 | 50.56 | 49.31 | 50.54 | -0.10% | 1,292,392 |
| Apr 15, 2026 | 51.78 | 51.84 | 50.56 | 50.59 | -1.35% | 1,012,600 |
| Apr 14, 2026 | 50.94 | 52.21 | 50.55 | 51.28 | +0.77% | 1,433,798 |
| Apr 13, 2026 | 48.60 | 50.93 | 48.52 | 50.89 | +4.71% | 2,000,965 |
| Apr 10, 2026 | 49.44 | 49.44 | 48.21 | 48.60 | -2.13% | 1,188,957 |
| Apr 9, 2026 | 48.94 | 49.73 | 48.48 | 49.66 | +1.47% | 2,093,034 |
| Apr 8, 2026 | 46.87 | 49.10 | 46.14 | 48.94 | +2.69% | 3,056,250 |
| Apr 7, 2026 | 47.41 | 48.30 | 47.16 | 47.66 | +0.36% | 1,120,087 |
| Apr 6, 2026 | 46.63 | 47.51 | 46.20 | 47.49 | +2.75% | 1,596,696 |
| Apr 2, 2026 | 43.92 | 46.30 | 43.92 | 46.22 | +4.12% | 1,310,059 |
| Apr 1, 2026 | 44.28 | 44.75 | 44.00 | 44.39 | +0.93% | 825,924 |
| Mar 31, 2026 | 43.40 | 44.18 | 43.26 | 43.98 | +2.66% | 829,694 |
| Mar 30, 2026 | 42.55 | 43.40 | 42.28 | 42.84 | +0.75% | 612,272 |
| Mar 27, 2026 | 43.33 | 43.33 | 42.46 | 42.52 | -2.12% | 609,408 |
| Mar 26, 2026 | 43.66 | 44.00 | 43.34 | 43.44 | -0.69% | 626,847 |
| Mar 25, 2026 | 43.59 | 44.23 | 43.23 | 43.74 | +0.95% | 998,618 |
| Mar 24, 2026 | 42.65 | 43.74 | 42.65 | 43.33 | +1.05% | 1,493,352 |
| Mar 23, 2026 | 41.83 | 42.92 | 41.27 | 42.88 | +3.00% | 1,430,701 |
| Mar 20, 2026 | 40.38 | 41.84 | 39.90 | 41.63 | +5.18% | 2,628,968 |
| Mar 19, 2026 | 39.46 | 39.94 | 39.13 | 39.58 | -0.75% | 652,724 |
| Mar 18, 2026 | 39.62 | 40.67 | 39.35 | 39.88 | +0.08% | 919,836 |
| Mar 17, 2026 | 39.22 | 40.53 | 39.08 | 39.85 | +2.55% | 1,437,771 |
| Mar 16, 2026 | 40.78 | 40.78 | 38.70 | 38.86 | -0.59% | 1,441,351 |
| Mar 13, 2026 | 39.95 | 40.03 | 39.07 | 39.09 | -1.46% | 953,132 |
| Mar 12, 2026 | 40.05 | 40.25 | 39.60 | 39.67 | -1.86% | 1,045,003 |
| Mar 11, 2026 | 41.19 | 42.14 | 40.21 | 40.42 | -1.53% | 1,076,707 |
| Mar 10, 2026 | 42.01 | 42.01 | 40.86 | 41.05 | -2.12% | 835,586 |
| Mar 9, 2026 | 40.75 | 42.26 | 40.20 | 41.94 | +2.27% | 1,223,480 |
| Mar 6, 2026 | 40.63 | 41.44 | 40.21 | 41.01 | +0.29% | 858,832 |
| Mar 5, 2026 | 40.85 | 41.51 | 40.56 | 40.89 | -0.41% | 784,155 |
| Mar 4, 2026 | 41.74 | 41.82 | 40.86 | 41.06 | -1.39% | 859,961 |
| Mar 3, 2026 | 42.33 | 42.37 | 40.99 | 41.64 | -2.55% | 1,215,263 |
| Mar 2, 2026 | 41.34 | 43.00 | 41.23 | 42.73 | +3.19% | 1,169,358 |
| Feb 27, 2026 | 41.71 | 42.23 | 41.07 | 41.41 | -0.79% | 1,552,460 |
| Feb 26, 2026 | 40.96 | 41.76 | 40.70 | 41.74 | +2.43% | 731,530 |
| Feb 25, 2026 | 41.04 | 41.15 | 40.33 | 40.75 | -0.24% | 917,189 |
| Feb 24, 2026 | 39.98 | 40.90 | 39.74 | 40.85 | +2.18% | 995,291 |
| Feb 23, 2026 | 39.65 | 40.09 | 39.25 | 39.98 | +0.40% | 1,141,836 |
| Feb 20, 2026 | 39.10 | 40.36 | 39.10 | 39.82 | +1.14% | 1,138,169 |
| Feb 19, 2026 | 39.01 | 39.50 | 38.48 | 39.37 | +0.03% | 1,081,465 |
| Feb 18, 2026 | 39.22 | 39.99 | 39.22 | 39.36 | +0.72% | 1,100,187 |
| Feb 17, 2026 | 39.05 | 39.31 | 38.69 | 39.08 | +1.93% | 1,027,909 |
| Feb 13, 2026 | 37.61 | 38.70 | 37.45 | 38.34 | +2.00% | 894,787 |
| Feb 12, 2026 | 37.98 | 38.34 | 37.00 | 37.59 | -0.90% | 1,345,556 |
| Feb 11, 2026 | 39.61 | 39.61 | 37.62 | 37.93 | -3.68% | 1,053,599 |
| Feb 10, 2026 | 39.32 | 39.60 | 38.86 | 39.38 | +0.31% | 1,157,292 |
| Feb 9, 2026 | 38.45 | 39.55 | 38.15 | 39.26 | +1.89% | 1,134,766 |
| Feb 6, 2026 | 38.22 | 38.90 | 37.83 | 38.53 | +0.84% | 1,056,331 |
| Feb 5, 2026 | 37.50 | 38.59 | 37.46 | 38.21 | +1.03% | 1,615,239 |
| Feb 4, 2026 | 38.47 | 38.47 | 37.14 | 37.82 | -1.25% | 1,540,012 |
| Feb 3, 2026 | 39.66 | 39.90 | 37.64 | 38.30 | -3.14% | 1,980,589 |
| Feb 2, 2026 | 40.98 | 41.28 | 39.22 | 39.54 | -4.75% | 1,865,117 |
| Jan 30, 2026 | 41.00 | 42.08 | 40.57 | 41.51 | +2.09% | 2,193,621 |
| Jan 29, 2026 | 39.92 | 40.97 | 38.50 | 40.66 | +8.46% | 2,136,916 |
| Jan 28, 2026 | 37.65 | 38.00 | 36.75 | 37.49 | -0.40% | 1,791,932 |
| Jan 27, 2026 | 37.37 | 37.82 | 37.04 | 37.64 | +0.35% | 1,061,573 |
| Jan 26, 2026 | 37.21 | 37.60 | 36.95 | 37.51 | +0.94% | 908,623 |
| Jan 23, 2026 | 37.05 | 37.78 | 36.73 | 37.16 | +0.13% | 968,681 |
| Jan 22, 2026 | 37.41 | 37.67 | 36.86 | 37.11 | +0.54% | 808,268 |
| Jan 21, 2026 | 36.66 | 37.07 | 36.52 | 36.91 | +0.76% | 705,883 |
| Jan 20, 2026 | 36.47 | 36.92 | 36.22 | 36.63 | -0.70% | 967,780 |
| Jan 16, 2026 | 36.20 | 37.20 | 35.98 | 36.89 | +2.81% | 1,333,782 |
| Jan 15, 2026 | 35.12 | 35.98 | 35.12 | 35.88 | +1.99% | 1,629,297 |
| Jan 14, 2026 | 34.45 | 35.38 | 34.04 | 35.18 | +3.32% | 1,440,773 |
| Jan 13, 2026 | 33.93 | 34.07 | 33.23 | 34.05 | +0.38% | 929,633 |
| Jan 12, 2026 | 33.31 | 34.28 | 33.27 | 33.92 | +2.35% | 1,017,197 |
| Jan 9, 2026 | 32.71 | 33.24 | 32.49 | 33.14 | +1.88% | 794,816 |
| Jan 8, 2026 | 32.98 | 33.10 | 32.52 | 32.53 | -1.15% | 738,261 |
| Jan 7, 2026 | 33.05 | 33.27 | 32.35 | 32.91 | -0.78% | 893,227 |
| Jan 6, 2026 | 33.65 | 33.65 | 31.55 | 33.17 | -1.63% | 2,338,310 |
| Jan 5, 2026 | 32.66 | 34.08 | 32.66 | 33.72 | +3.44% | 1,216,653 |
| Jan 2, 2026 | 33.50 | 33.67 | 32.52 | 32.60 | -2.16% | 1,495,768 |
| Dec 31, 2025 | 34.35 | 34.35 | 33.30 | 33.32 | -1.91% | 728,560 |
| Dec 30, 2025 | 34.28 | 34.46 | 33.80 | 33.97 | -0.96% | 582,089 |
| Dec 29, 2025 | 34.06 | 34.47 | 33.96 | 34.30 | +0.53% | 835,499 |
| Dec 26, 2025 | 33.71 | 34.17 | 33.62 | 34.12 | +1.01% | 608,509 |
| Dec 24, 2025 | 33.48 | 33.89 | 33.24 | 33.78 | +1.20% | 381,241 |
| Dec 23, 2025 | 33.26 | 33.52 | 33.08 | 33.38 | +0.45% | 900,597 |
| Dec 22, 2025 | 33.93 | 33.93 | 33.16 | 33.23 | -1.80% | 841,335 |
| Dec 19, 2025 | 33.53 | 34.05 | 33.36 | 33.84 | +0.83% | 1,331,515 |
| Dec 18, 2025 | 33.86 | 34.09 | 33.30 | 33.56 | -0.36% | 782,552 |
| Dec 17, 2025 | 33.88 | 34.52 | 33.58 | 33.68 | -0.50% | 1,005,401 |
| Dec 16, 2025 | 33.40 | 34.20 | 33.35 | 33.85 | +1.41% | 1,566,322 |
| Dec 15, 2025 | 33.71 | 33.80 | 32.87 | 33.38 | -0.98% | 1,377,973 |
| Dec 12, 2025 | 34.24 | 34.49 | 33.59 | 33.71 | -1.52% | 1,260,564 |
| Dec 11, 2025 | 35.61 | 35.84 | 34.14 | 34.23 | -4.31% | 920,531 |
| Dec 10, 2025 | 35.94 | 36.25 | 35.63 | 35.77 | +0.59% | 1,135,559 |
| Dec 9, 2025 | 35.40 | 35.91 | 35.23 | 35.56 | +0.94% | 722,768 |
| Dec 8, 2025 | 35.27 | 35.68 | 34.81 | 35.23 | -0.42% | 540,285 |
| Dec 5, 2025 | 35.53 | 35.53 | 35.21 | 35.38 | -0.20% | 635,512 |
| Dec 4, 2025 | 35.01 | 35.52 | 34.86 | 35.45 | +1.61% | 551,518 |
| Dec 3, 2025 | 34.54 | 35.17 | 34.16 | 34.89 | +1.66% | 1,007,221 |
| Dec 2, 2025 | 34.74 | 35.33 | 34.31 | 34.32 | -2.00% | 752,436 |
| Dec 1, 2025 | 35.69 | 35.69 | 34.57 | 35.02 | -2.07% | 985,154 |
| Nov 28, 2025 | 35.48 | 35.88 | 35.48 | 35.76 | +1.19% | 331,003 |
| Nov 26, 2025 | 34.75 | 35.85 | 34.75 | 35.34 | +1.84% | 928,069 |
| Nov 25, 2025 | 33.89 | 34.91 | 33.87 | 34.70 | +2.30% | 976,564 |
| Nov 24, 2025 | 33.90 | 34.12 | 33.60 | 33.92 | -0.18% | 763,227 |
| Nov 21, 2025 | 33.99 | 34.27 | 33.58 | 33.98 | +0.80% | 566,521 |
| Nov 20, 2025 | 34.17 | 34.57 | 33.63 | 33.71 | -0.38% | 715,188 |
| Nov 19, 2025 | 34.54 | 34.89 | 33.50 | 33.84 | -1.97% | 773,243 |
| Nov 18, 2025 | 34.24 | 34.61 | 34.03 | 34.52 | +0.47% | 609,024 |
| Nov 17, 2025 | 35.26 | 35.42 | 34.32 | 34.36 | -2.33% | 1,109,577 |
| Nov 14, 2025 | 35.27 | 35.52 | 35.06 | 35.18 | -1.15% | 448,537 |
| Nov 13, 2025 | 35.89 | 36.05 | 35.48 | 35.59 | -1.17% | 747,080 |
| Nov 12, 2025 | 35.58 | 36.27 | 35.58 | 36.01 | +1.07% | 694,333 |
| Nov 11, 2025 | 35.96 | 36.21 | 35.55 | 35.63 | -0.89% | 640,098 |
| Nov 10, 2025 | 35.64 | 36.16 | 35.41 | 35.95 | +0.87% | 951,047 |
| Nov 7, 2025 | 35.00 | 35.66 | 34.68 | 35.64 | +1.63% | 735,273 |
| Nov 6, 2025 | 34.70 | 35.18 | 34.28 | 35.07 | +2.04% | 933,560 |
| Nov 5, 2025 | 34.70 | 34.88 | 34.28 | 34.37 | -1.07% | 944,682 |
| Nov 4, 2025 | 34.81 | 35.43 | 34.57 | 34.74 | -0.57% | 1,322,827 |
| Nov 3, 2025 | 34.57 | 35.08 | 33.83 | 34.94 | +0.29% | 2,324,686 |
Daily open, high, low, close and volume for Virtu Financial, Inc. Class A (VIRT). Showing 249 trading days. Unadjusted prices.